First Trust Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
21.56
-0.04 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
21.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.60 | 21.60 | 21.52 | 21.56 | 21.56 | -0.19% | 3,964 |
| Dec 4, 2025 | 21.63 | 21.63 | 21.59 | 21.60 | 21.60 | -0.16% | 9,109 |
| Dec 3, 2025 | 21.65 | 21.65 | 21.60 | 21.64 | 21.64 | 0.12% | 5,258 |
| Dec 2, 2025 | 21.58 | 21.61 | 21.58 | 21.61 | 21.61 | 0.05% | 3,297 |
| Dec 1, 2025 | 21.59 | 21.60 | 21.59 | 21.60 | 21.60 | -0.36% | 2,139 |
| Nov 28, 2025 | 21.72 | 21.72 | 21.62 | 21.68 | 21.68 | -0.13% | 7,416 |
| Nov 26, 2025 | 21.67 | 21.72 | 21.67 | 21.71 | 21.71 | 0.08% | 8,183 |
| Nov 25, 2025 | 21.64 | 21.70 | 21.62 | 21.69 | 21.69 | 0.25% | 241,443 |
| Nov 24, 2025 | 21.63 | 21.64 | 21.59 | 21.64 | 21.64 | 0.22% | 93,599 |
| Nov 21, 2025 | 21.60 | 21.60 | 21.54 | 21.59 | 21.59 | -0.10% | 4,147 |
| Nov 20, 2025 | 21.58 | 21.64 | 21.55 | 21.61 | 21.54 | 0.37% | 5,750 |
| Nov 19, 2025 | 21.56 | 21.62 | 21.53 | 21.53 | 21.46 | -0.28% | 23,492 |
| Nov 18, 2025 | 21.59 | 21.59 | 21.54 | 21.59 | 21.52 | 0.14% | 15,392 |
| Nov 17, 2025 | 21.56 | 21.58 | 21.50 | 21.56 | 21.49 | - | 6,352 |
| Nov 14, 2025 | 21.57 | 21.60 | 21.55 | 21.56 | 21.49 | 0.09% | 187,846 |
| Nov 13, 2025 | 21.55 | 21.57 | 21.50 | 21.54 | 21.47 | -0.19% | 130,952 |
| Nov 12, 2025 | 21.58 | 21.62 | 21.56 | 21.58 | 21.51 | 0.09% | 207,848 |
| Nov 11, 2025 | 21.56 | 21.60 | 21.51 | 21.56 | 21.49 | 0.23% | 1,706 |
| Nov 10, 2025 | 21.51 | 21.57 | 21.50 | 21.51 | 21.44 | -0.14% | 6,165 |
| Nov 7, 2025 | 21.54 | 21.56 | 21.54 | 21.54 | 21.47 | 0.14% | 1,957 |
| Nov 6, 2025 | 21.50 | 21.56 | 21.48 | 21.51 | 21.44 | 0.24% | 120,270 |
| Nov 5, 2025 | 21.49 | 21.54 | 21.45 | 21.46 | 21.39 | -0.24% | 9,188 |
| Nov 4, 2025 | 21.50 | 21.55 | 21.50 | 21.51 | 21.44 | 0.16% | 5,154 |
| Nov 3, 2025 | 21.37 | 21.51 | 21.37 | 21.48 | 21.41 | -0.02% | 3,890 |
| Oct 31, 2025 | 21.51 | 21.51 | 21.47 | 21.48 | 21.41 | 0.08% | 7,321 |
| Oct 30, 2025 | 21.45 | 21.52 | 21.42 | 21.46 | 21.39 | -0.17% | 3,668 |
| Oct 29, 2025 | 21.59 | 21.63 | 21.48 | 21.50 | 21.43 | -0.54% | 3,682 |
| Oct 28, 2025 | 21.60 | 21.65 | 21.57 | 21.62 | 21.55 | 0.08% | 5,170 |
| Oct 27, 2025 | 21.55 | 21.65 | 21.52 | 21.60 | 21.53 | 0.13% | 27,733 |
| Oct 24, 2025 | 21.58 | 21.59 | 21.56 | 21.57 | 21.50 | 0.10% | 24,391 |
| Oct 23, 2025 | 21.56 | 21.57 | 21.55 | 21.55 | 21.48 | -0.21% | 2,688 |
| Oct 22, 2025 | 21.59 | 21.61 | 21.56 | 21.60 | 21.53 | - | 162,921 |
| Oct 21, 2025 | 21.59 | 21.61 | 21.59 | 21.60 | 21.53 | -0.16% | 8,683 |
| Oct 20, 2025 | 21.63 | 21.63 | 21.60 | 21.63 | 21.49 | 0.09% | 2,608 |
| Oct 17, 2025 | 21.62 | 21.62 | 21.60 | 21.61 | 21.47 | -0.13% | 3,116 |
| Oct 16, 2025 | 21.56 | 21.65 | 21.55 | 21.64 | 21.50 | 0.34% | 15,226 |
| Oct 15, 2025 | 21.57 | 21.58 | 21.55 | 21.57 | 21.43 | 0.09% | 12,544 |
| Oct 14, 2025 | 21.52 | 21.55 | 21.52 | 21.55 | 21.41 | 0.33% | 5,679 |
| Oct 13, 2025 | 21.48 | 21.50 | 21.47 | 21.48 | 21.34 | -0.07% | 42,053 |
| Oct 10, 2025 | 21.45 | 21.50 | 21.45 | 21.49 | 21.35 | 0.42% | 4,486 |
| Oct 9, 2025 | 21.40 | 21.42 | 21.39 | 21.40 | 21.26 | -0.05% | 4,869 |
| Oct 8, 2025 | 21.45 | 21.45 | 21.41 | 21.41 | 21.27 | 0.09% | 47,452 |
| Oct 7, 2025 | 21.38 | 21.43 | 21.38 | 21.39 | 21.25 | 0.14% | 15,790 |
| Oct 6, 2025 | 21.39 | 21.40 | 21.35 | 21.36 | 21.22 | -0.33% | 20,025 |
| Oct 3, 2025 | 21.43 | 21.45 | 21.43 | 21.43 | 21.29 | - | 3,163 |
| Oct 2, 2025 | 21.42 | 21.43 | 21.42 | 21.43 | 21.29 | 0.09% | 2,510 |
| Oct 1, 2025 | 21.44 | 21.45 | 21.40 | 21.41 | 21.27 | 0.14% | 16,115 |
| Sep 30, 2025 | 21.41 | 21.42 | 21.36 | 21.38 | 21.24 | 0.12% | 4,967 |
| Sep 29, 2025 | 21.35 | 21.36 | 21.34 | 21.36 | 21.22 | 0.12% | 373,087 |
| Sep 26, 2025 | 21.33 | 21.34 | 21.33 | 21.33 | 21.19 | -0.09% | 4,141 |