First Trust TCW Securitized Plus ETF (DEED)
20.88
+0.08
(+0.38%)
USD |
NYSEARCA |
Nov 04, 16:00
20.88
0.00 (0.00%)
After-Hours: 20:00
DEED Price: 20.88 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 20.88 | 20.95 | 20.87 | 20.88 | 12590.00 |
Nov 01, 2024 | 20.92 | 20.92 | 20.80 | 20.80 | 1794.00 |
Oct 31, 2024 | 20.85 | 20.95 | 20.84 | 20.91 | 7166.00 |
Oct 30, 2024 | 20.99 | 21.03 | 20.87 | 20.90 | 9833.00 |
Oct 29, 2024 | 20.83 | 20.92 | 20.82 | 20.92 | 12400.00 |
Oct 28, 2024 | 20.96 | 20.97 | 20.87 | 20.89 | 3385.00 |
Oct 25, 2024 | 21.02 | 21.02 | 20.92 | 20.95 | 1825.00 |
Oct 24, 2024 | 20.96 | 21.07 | 20.96 | 20.99 | 6605.00 |
Oct 23, 2024 | 20.95 | 21.01 | 20.95 | 20.99 | 5519.00 |
Oct 22, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 5463.00 |
Oct 21, 2024 | 21.26 | 21.26 | 21.20 | 21.20 | 4796.00 |
Oct 18, 2024 | 21.34 | 21.35 | 21.32 | 21.34 | 12348.00 |
Oct 17, 2024 | 21.32 | 21.32 | 21.31 | 21.31 | 5278.00 |
Oct 16, 2024 | 21.38 | 21.48 | 21.38 | 21.44 | 11730.00 |
Oct 15, 2024 | 21.34 | 21.36 | 21.33 | 21.34 | 26528.00 |
Oct 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 306.00 |
Oct 11, 2024 | 21.29 | 21.29 | 21.28 | 21.28 | 4882.00 |
Oct 10, 2024 | 21.29 | 21.29 | 21.26 | 21.26 | 4458.00 |
Oct 09, 2024 | 21.36 | 21.38 | 21.30 | 21.30 | 14252.00 |
Oct 08, 2024 | 21.33 | 21.40 | 21.31 | 21.36 | 39895.00 |
Oct 07, 2024 | 21.40 | 21.41 | 21.34 | 21.37 | 4154.00 |
Oct 04, 2024 | 21.49 | 21.51 | 21.46 | 21.46 | 35518.00 |
Oct 03, 2024 | 21.67 | 21.70 | 21.66 | 21.67 | 1932.00 |
Oct 02, 2024 | 21.73 | 21.76 | 21.71 | 21.76 | 6090.00 |
Oct 01, 2024 | 21.79 | 21.85 | 21.77 | 21.80 | 26077.00 |
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
23.23
Average
22.81
Median