First Trust Securitized Plus ETF (DEED)

NYSEARCA: DEED · Real-Time Price · USD

21.40

-0.02 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

21.40

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.39	21.42	21.37	21.40	21.40	-0.07%	4,202
Apr 27, 2026	21.42	21.44	21.40	21.42	21.42	-0.08%	3,007
Apr 24, 2026	21.42	21.44	21.41	21.43	21.43	0.13%	2,136
Apr 23, 2026	21.43	21.45	21.40	21.41	21.41	-0.12%	2,749
Apr 22, 2026	21.45	21.47	21.42	21.43	21.43	0.09%	5,655
Apr 21, 2026	21.42	21.44	21.41	21.41	21.41	-0.70%	3,300
Apr 20, 2026	21.55	21.57	21.54	21.56	21.48	0.09%	37,110
Apr 17, 2026	21.55	21.56	21.50	21.54	21.46	0.26%	22,526
Apr 16, 2026	21.56	21.56	21.49	21.49	21.41	-0.12%	9,253
Apr 15, 2026	21.54	21.54	21.49	21.51	21.43	-0.02%	55,396
Apr 14, 2026	21.47	21.53	21.47	21.52	21.44	0.06%	3,171
Apr 13, 2026	21.43	21.52	21.43	21.50	21.42	0.29%	70,085
Apr 10, 2026	21.46	21.47	21.41	21.44	21.36	-0.09%	5,597
Apr 9, 2026	21.46	21.54	21.44	21.46	21.38	-	91,013
Apr 8, 2026	21.47	21.47	21.41	21.46	21.38	0.26%	12,377
Apr 7, 2026	21.38	21.41	21.33	21.41	21.33	0.09%	25,523
Apr 6, 2026	21.39	21.39	21.28	21.39	21.31	-0.03%	18,316
Apr 2, 2026	21.37	21.43	21.36	21.39	21.31	0.34%	24,638
Apr 1, 2026	21.36	21.38	21.26	21.32	21.24	-0.05%	12,081
Mar 31, 2026	21.39	21.39	21.31	21.33	21.25	0.14%	13,966
Mar 30, 2026	21.30	21.32	21.28	21.30	21.22	0.42%	26,153
Mar 27, 2026	21.18	21.24	21.18	21.21	21.13	0.02%	15,457
Mar 26, 2026	21.31	21.31	21.20	21.21	21.13	-1.00%	6,589
Mar 25, 2026	21.38	21.45	21.17	21.42	21.26	0.56%	430,241
Mar 24, 2026	21.35	21.40	21.20	21.30	21.14	-0.51%	225,645
Mar 23, 2026	21.41	21.48	21.23	21.41	21.25	0.28%	49,380
Mar 20, 2026	21.47	21.47	21.30	21.35	21.19	-1.02%	219,009
Mar 19, 2026	21.54	21.57	21.51	21.57	21.41	0.05%	11,805
Mar 18, 2026	21.59	21.63	21.56	21.56	21.40	-0.32%	9,927
Mar 17, 2026	21.63	21.65	21.63	21.63	21.47	0.17%	8,632
Mar 16, 2026	21.59	21.61	21.56	21.59	21.43	0.25%	59,916
Mar 13, 2026	21.57	21.57	21.52	21.54	21.38	-0.19%	27,966
Mar 12, 2026	21.59	21.60	21.54	21.58	21.42	-0.21%	92,811
Mar 11, 2026	21.67	21.67	21.62	21.63	21.46	-0.44%	46,194
Mar 10, 2026	21.75	21.79	21.72	21.72	21.56	-0.27%	5,614
Mar 9, 2026	21.69	21.78	21.69	21.78	21.62	0.31%	24,144
Mar 6, 2026	21.68	21.75	21.68	21.71	21.55	-0.14%	109,282
Mar 5, 2026	21.75	21.76	21.72	21.74	21.58	-0.37%	228,351
Mar 4, 2026	21.82	21.84	21.81	21.82	21.66	-	22,783
Mar 3, 2026	21.80	21.86	21.80	21.82	21.66	-0.18%	14,813
Mar 2, 2026	21.89	21.89	21.84	21.86	21.70	-0.50%	7,935
Feb 27, 2026	21.96	21.98	21.94	21.97	21.81	0.32%	11,122
Feb 26, 2026	21.86	21.90	21.84	21.90	21.74	0.14%	17,489
Feb 25, 2026	21.85	21.88	21.85	21.87	21.71	-0.14%	121,819
Feb 24, 2026	21.91	21.92	21.89	21.90	21.74	0.14%	20,588
Feb 23, 2026	21.83	21.90	21.83	21.87	21.71	0.18%	129,617
Feb 20, 2026	21.83	21.83	21.81	21.83	21.67	-0.37%	15,069
Feb 19, 2026	21.81	22.03	21.81	21.91	21.67	0.34%	292,790
Feb 18, 2026	21.82	21.84	21.82	21.84	21.60	-0.07%	2,475
Feb 17, 2026	21.86	21.88	21.84	21.85	21.61	-0.05%	39,443
Feb 13, 2026	21.84	21.86	21.84	21.86	21.62	0.34%	6,885
Feb 12, 2026	21.72	21.79	21.71	21.79	21.55	0.48%	237,882
Feb 11, 2026	21.68	21.69	21.67	21.68	21.45	-0.18%	6,662
Feb 10, 2026	21.72	21.74	21.71	21.72	21.48	0.32%	17,433
Feb 9, 2026	21.63	21.69	21.62	21.65	21.42	0.21%	198,246
Feb 6, 2026	21.65	21.67	21.57	21.61	21.37	-0.16%	61,561
Feb 5, 2026	21.59	21.64	21.59	21.64	21.41	0.68%	2,233
Feb 4, 2026	21.55	21.57	21.49	21.49	21.26	-0.32%	57,395
Feb 3, 2026	21.56	21.57	21.54	21.56	21.33	0.05%	19,767
Feb 2, 2026	21.54	21.56	21.54	21.55	21.32	-0.13%	15,794
Jan 30, 2026	21.59	21.59	21.56	21.58	21.35	-0.03%	9,566
Jan 29, 2026	21.54	21.62	21.54	21.59	21.35	0.17%	139,087
Jan 28, 2026	21.56	21.56	21.54	21.55	21.32	-0.09%	5,744
Jan 27, 2026	21.61	21.61	21.53	21.57	21.34	-0.09%	26,066
Jan 26, 2026	21.64	21.64	21.58	21.59	21.36	-0.05%	349,831
Jan 23, 2026	21.57	21.60	21.57	21.60	21.37	0.19%	2,979
Jan 22, 2026	21.54	21.58	21.51	21.56	21.33	-	12,943
Jan 21, 2026	21.53	21.56	21.53	21.56	21.33	-0.12%	7,599
Jan 20, 2026	21.61	21.63	21.58	21.59	21.28	-0.44%	10,285
Jan 16, 2026	21.71	21.71	21.66	21.68	21.37	-0.18%	68,889
Jan 15, 2026	21.69	21.74	21.67	21.72	21.41	-0.14%	54,034
Jan 14, 2026	21.74	21.75	21.73	21.75	21.44	0.30%	4,862
Jan 13, 2026	21.71	21.71	21.67	21.69	21.38	0.02%	8,089
Jan 12, 2026	21.69	21.72	21.66	21.68	21.37	-0.04%	365,758
Jan 9, 2026	21.63	21.70	21.63	21.69	21.38	0.24%	11,309
Jan 8, 2026	21.65	21.65	21.61	21.64	21.33	-0.12%	11,696
Jan 7, 2026	21.66	21.68	21.62	21.66	21.35	0.14%	163,484
Jan 6, 2026	21.63	21.64	21.61	21.63	21.32	-0.14%	5,536
Jan 5, 2026	21.64	21.67	21.64	21.66	21.35	0.28%	21,853
Jan 2, 2026	21.62	21.62	21.60	21.60	21.29	-	138,743
Dec 31, 2025	21.63	21.68	21.59	21.60	21.29	-0.18%	12,369
Dec 30, 2025	21.62	21.64	21.62	21.64	21.33	-0.19%	5,195
Dec 29, 2025	21.62	21.72	21.56	21.68	21.37	0.32%	41,399
Dec 26, 2025	21.62	21.62	21.60	21.61	21.30	0.06%	3,970
Dec 24, 2025	21.55	21.60	21.55	21.60	21.29	0.26%	2,554
Dec 23, 2025	21.49	21.55	21.48	21.54	21.23	-0.09%	6,162
Dec 22, 2025	21.54	21.60	21.50	21.56	21.25	-	89,456
Dec 19, 2025	21.57	21.60	21.55	21.56	21.25	-0.28%	12,337
Dec 18, 2025	21.59	21.66	21.58	21.62	21.31	0.37%	7,717
Dec 17, 2025	21.51	21.55	21.51	21.54	21.23	-	20,294
Dec 16, 2025	21.52	21.55	21.52	21.54	21.23	0.24%	16,775
Dec 15, 2025	21.39	21.50	21.39	21.49	21.18	0.20%	49,313
Dec 12, 2025	21.45	21.46	21.44	21.45	21.14	-0.58%	8,560
Dec 11, 2025	21.60	21.61	21.56	21.57	21.19	-	50,045
Dec 10, 2025	21.51	21.57	21.49	21.57	21.19	0.30%	7,807
Dec 9, 2025	21.55	21.55	21.51	21.51	21.13	-0.05%	3,137
Dec 8, 2025	21.55	21.55	21.46	21.52	21.14	-0.21%	3,683
Dec 5, 2025	21.60	21.60	21.52	21.56	21.18	-0.19%	3,964
Dec 4, 2025	21.63	21.63	21.59	21.60	21.22	-0.16%	9,109
Dec 3, 2025	21.65	21.65	21.60	21.64	21.26	0.12%	5,260