Tcw Securitized Plus ETF FT (NY: DEED )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	21.69	21.75	21.67	21.70	26,200	+0.04(+0.19%)
Sep 30, 2024	21.66	21.69	21.61	21.66	24,186	-0.04(-0.17%)
Sep 27, 2024	21.68	21.70	21.63	21.69	3,663	+0.09(+0.40%)
Sep 26, 2024	21.64	21.64	21.60	21.61	6,281	-0.01(-0.05%)
Sep 25, 2024	21.65	21.73	21.62	21.62	17,288	-0.10(-0.45%)
Sep 24, 2024	21.61	21.74	21.61	21.72	31,504	-0.02(-0.09%)
Sep 23, 2024	21.61	21.74	21.59	21.74	43,938	+0.10(+0.46%)
Sep 20, 2024	21.64	21.64	21.64	21.64	572	-0.03(-0.16%)
Sep 19, 2024	21.61	21.71	21.60	21.67	7,791	+0.01(+0.06%)
Sep 18, 2024	21.70	21.73	21.66	21.66	6,074	-0.09(-0.40%)
Sep 17, 2024	21.76	21.78	21.74	21.75	5,696	-0.03(-0.14%)
Sep 16, 2024	21.72	21.83	21.72	21.78	5,510	+0.09(+0.41%)
Sep 13, 2024	21.70	21.75	21.69	21.69	4,502	+0.04(+0.18%)
Sep 12, 2024	21.65	21.70	21.62	21.65	6,989	-0.02(-0.09%)
Sep 11, 2024	21.68	21.76	21.64	21.67	21,948	+0.02(+0.11%)
Sep 10, 2024	21.58	21.71	21.58	21.64	28,078	+0.05(+0.25%)
Sep 09, 2024	21.54	21.61	21.54	21.59	5,598	+0.08(+0.37%)
Sep 06, 2024	21.54	21.54	21.43	21.51	9,241	+0.01(+0.02%)
Sep 05, 2024	21.49	21.55	21.43	21.50	7,570	+0.03(+0.14%)
Sep 04, 2024	21.36	21.49	21.36	21.47	8,993	+0.12(+0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.