First Trust TCW Securitized Plus ETF (NY: DEED )

20.66 +0.08 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 20.64 20.73 20.64 20.66 4,385 +0.08(+0.41%)
Dec 19, 2024 20.62 20.66 20.53 20.58 15,121 -0.09(-0.44%)
Dec 18, 2024 20.82 20.91 20.65 20.67 5,527 -0.15(-0.73%)
Dec 17, 2024 20.81 20.89 20.78 20.83 7,876 +0.03(+0.13%)
Dec 16, 2024 20.85 20.88 20.79 20.80 132,179 -0.04(-0.21%)
Dec 13, 2024 20.88 20.88 20.81 20.84 5,453 -0.19(-0.91%)
Dec 12, 2024 21.08 21.13 21.04 21.04 3,312 -0.08(-0.39%)
Dec 11, 2024 21.37 21.37 21.11 21.12 5,062 -0.05(-0.23%)
Dec 10, 2024 21.17 21.19 21.09 21.17 38,004 -0.04(-0.20%)
Dec 09, 2024 21.23 21.24 21.14 21.21 6,595 -0.13(-0.61%)
Dec 06, 2024 21.31 21.39 21.23 21.34 14,246 +0.06(+0.28%)
Dec 05, 2024 21.22 21.28 21.16 21.28 14,083 +0.07(+0.31%)
Dec 04, 2024 21.09 21.22 21.09 21.21 5,233 +0.04(+0.21%)
Dec 03, 2024 21.22 21.27 21.12 21.17 13,528 +0.02(+0.07%)
Dec 02, 2024 21.09 21.20 21.08 21.16 42,425 +0.02(+0.07%)
Nov 29, 2024 21.16 21.17 21.14 21.14 3,582 +0.06(+0.28%)
Nov 27, 2024 21.06 21.11 20.98 21.08 5,150 +0.10(+0.48%)
Nov 26, 2024 20.98 20.99 20.88 20.98 113,319 -0.04(-0.20%)
Nov 25, 2024 21.01 21.04 20.95 21.02 5,598 +0.12(+0.58%)
Nov 22, 2024 20.82 20.90 20.79 20.90 4,596 +0.19(+0.92%)
Nov 21, 2024 20.75 20.87 20.71 20.71 15,909 -0.15(-0.72%)
Nov 20, 2024 20.79 20.90 20.79 20.86 6,810 +0.05(+0.24%)
Nov 19, 2024 20.83 20.85 20.80 20.81 4,544 +0.04(+0.19%)
Nov 18, 2024 20.72 20.77 20.69 20.77 3,177 +0.00(+0.02%)
Nov 15, 2024 20.70 20.81 20.68 20.77 8,710 +0.02(+0.08%)
Nov 14, 2024 20.80 20.82 20.72 20.75 32,840 -0.04(-0.19%)
Nov 13, 2024 20.85 20.85 20.74 20.79 55,774 +0.01(+0.05%)
Nov 12, 2024 20.84 20.84 20.73 20.78 11,105 -0.12(-0.57%)
Nov 11, 2024 20.90 20.92 20.80 20.90 52,944 -0.03(-0.14%)
Nov 08, 2024 20.96 21.00 20.88 20.93 6,529 +0.02(+0.10%)
Nov 07, 2024 20.85 20.91 20.85 20.91 56,545 +0.18(+0.87%)
Nov 06, 2024 20.69 20.73 20.69 20.73 11,262 -0.20(-0.96%)
Nov 05, 2024 20.87 20.95 20.81 20.93 4,714 +0.05(+0.24%)
Nov 04, 2024 20.88 20.95 20.87 20.88 12,590 +0.08(+0.38%)
Nov 01, 2024 20.92 20.92 20.80 20.80 1,794 -0.11(-0.51%)
Oct 31, 2024 20.85 20.95 20.84 20.91 7,163 +0.01(+0.03%)
Oct 30, 2024 20.99 21.03 20.87 20.90 9,833 -0.02(-0.10%)
Oct 29, 2024 20.83 20.92 20.82 20.92 12,400 +0.03(+0.14%)
Oct 28, 2024 20.96 20.97 20.87 20.89 3,385 -0.06(-0.29%)
Oct 25, 2024 21.02 21.02 20.92 20.95 1,825 -0.04(-0.19%)
Oct 24, 2024 20.96 21.07 20.96 20.99 6,605 -0.00(-0.01%)
Oct 23, 2024 20.95 21.01 20.95 20.99 5,519 -0.05(-0.26%)
Oct 22, 2024 21.10 21.10 21.03 21.05 5,463 -0.05(-0.26%)
Oct 21, 2024 21.16 21.16 21.10 21.10 4,818 -0.13(-0.63%)
Oct 18, 2024 21.24 21.25 21.22 21.23 12,406 +0.02(+0.09%)
Oct 17, 2024 21.22 21.22 21.21 21.21 5,303 -0.12(-0.56%)
Oct 16, 2024 21.28 21.38 21.28 21.33 11,785 +0.10(+0.47%)
Oct 15, 2024 21.24 21.26 21.23 21.23 26,653 +0.08(+0.40%)
Oct 14, 2024 21.15 21.15 21.15 21.15 307 -0.03(-0.14%)
Oct 11, 2024 21.19 21.19 21.17 21.18 4,905 +0.01(+0.07%)
Oct 10, 2024 21.19 21.19 21.16 21.16 4,478 -0.03(-0.16%)
Oct 09, 2024 21.26 21.28 21.20 21.20 14,319 -0.06(-0.30%)
Oct 08, 2024 21.23 21.30 21.21 21.26 40,084 -0.01(-0.02%)
Oct 07, 2024 21.30 21.31 21.24 21.27 4,173 -0.09(-0.44%)
Oct 04, 2024 21.39 21.41 21.36 21.36 35,686 -0.20(-0.94%)
Oct 03, 2024 21.56 21.60 21.56 21.57 1,941 -0.09(-0.42%)
Oct 02, 2024 21.63 21.66 21.61 21.66 6,118 -0.04(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.