First Trust TCW Securitized Plus ETF (DEED)
20.62
-0.04
(-0.22%)
USD |
NYSEARCA |
May 20, 16:00
20.65
+0.02
(+0.12%)
After-Hours: 20:00
DEED Price: 20.62 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 20.68 | 20.68 | 20.59 | 20.62 | 25841.00 |
May 17, 2024 | 20.63 | 20.74 | 20.63 | 20.67 | 11515.00 |
May 16, 2024 | 20.75 | 20.81 | 20.63 | 20.64 | 57920.00 |
May 15, 2024 | 20.77 | 20.82 | 20.71 | 20.80 | 30519.00 |
May 14, 2024 | 20.60 | 20.66 | 20.58 | 20.64 | 21732.00 |
May 13, 2024 | 20.55 | 20.58 | 20.54 | 20.58 | 60450.00 |
May 10, 2024 | 20.52 | 20.53 | 20.48 | 20.53 | 60937.00 |
May 09, 2024 | 20.48 | 20.58 | 20.46 | 20.57 | 61241.00 |
May 08, 2024 | 20.46 | 20.52 | 20.43 | 20.43 | 75755.00 |
May 07, 2024 | 20.47 | 20.58 | 20.47 | 20.57 | 39837.00 |
May 06, 2024 | 20.40 | 20.45 | 20.37 | 20.45 | 111293.0 |
May 03, 2024 | 20.32 | 20.41 | 20.30 | 20.41 | 18871.00 |
May 02, 2024 | 20.11 | 20.23 | 20.11 | 20.23 | 48425.00 |
May 01, 2024 | 20.08 | 20.14 | 20.02 | 20.10 | 9897.00 |
Apr 30, 2024 | 20.01 | 20.06 | 19.98 | 20.02 | 6783.00 |
Apr 29, 2024 | 20.01 | 20.10 | 20.01 | 20.03 | 22791.00 |
Apr 26, 2024 | 19.97 | 20.06 | 19.97 | 20.02 | 71392.00 |
Apr 25, 2024 | 19.91 | 19.98 | 19.87 | 19.92 | 16686.00 |
Apr 24, 2024 | 20.03 | 20.05 | 20.00 | 20.05 | 4955.00 |
Apr 23, 2024 | 19.97 | 20.09 | 19.97 | 20.07 | 11416.00 |
Apr 22, 2024 | 20.08 | 20.15 | 20.05 | 20.10 | 12476.00 |
Apr 19, 2024 | 20.14 | 20.14 | 20.06 | 20.07 | 10082.00 |
Apr 18, 2024 | 20.11 | 20.11 | 20.03 | 20.03 | 6944.00 |
Apr 17, 2024 | 20.09 | 20.18 | 20.08 | 20.14 | 8235.00 |
Apr 16, 2024 | 20.01 | 20.09 | 20.01 | 20.09 | 13246.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.32
Minimum
Oct 25 2023
26.10
Maximum
Aug 03 2021
23.46
Average
23.35
Median
May 25 2022