First Trust TCW Securitized Plus ETF (DEED)
20.81
+0.10
(+0.48%)
USD |
NYSEARCA |
Nov 22, 14:03
DEED Price: 20.81 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.87 | 20.87 | 20.71 | 20.71 | 15909.00 |
| Nov 20, 2024 | 20.84 | 20.90 | 20.79 | 20.86 | 6810.00 |
| Nov 19, 2024 | 20.84 | 20.85 | 20.80 | 20.81 | 4544.00 |
| Nov 18, 2024 | 20.72 | 20.77 | 20.69 | 20.77 | 3177.00 |
| Nov 15, 2024 | 20.70 | 20.81 | 20.68 | 20.77 | 8710.00 |
| Nov 14, 2024 | 20.79 | 20.82 | 20.72 | 20.75 | 32840.00 |
| Nov 13, 2024 | 20.85 | 20.85 | 20.74 | 20.79 | 55774.00 |
| Nov 12, 2024 | 20.84 | 20.84 | 20.72 | 20.78 | 11105.00 |
| Nov 11, 2024 | 20.90 | 20.92 | 20.80 | 20.90 | 52944.00 |
| Nov 08, 2024 | 20.96 | 21.00 | 20.88 | 20.93 | 6529.00 |
| Nov 07, 2024 | 20.85 | 20.91 | 20.85 | 20.91 | 56545.00 |
| Nov 06, 2024 | 20.69 | 20.74 | 20.69 | 20.73 | 11262.00 |
| Nov 05, 2024 | 20.87 | 20.95 | 20.81 | 20.93 | 4714.00 |
| 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 |
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
23.20
Average
22.74
Median