First Trust Securitized Plus ETF

DEED
🏛️ usa →
21.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.71 25.71 25.65 25.70 0.0M
2021-12-30 25.66 25.71 25.66 25.71 0.1M
2021-12-29 25.74 25.74 25.71 25.71 0.1M
2021-12-28 25.73 25.74 25.69 25.74 0.2M
2021-12-27 25.69 25.74 25.67 25.70 0.0M
2021-12-23 25.74 25.74 25.71 25.74 0.1M
2021-12-22 25.81 25.83 25.79 25.83 0.0M
2021-12-21 25.74 25.86 25.74 25.85 0.1M
2021-12-20 25.83 25.90 25.83 25.90 0.5M
2021-12-17 25.80 25.91 25.80 25.89 0.0M
2021-12-16 25.83 25.87 25.80 25.83 0.1M
2021-12-15 25.80 25.84 25.76 25.83 0.1M
2021-12-14 25.74 25.85 25.74 25.84 0.1M
2021-12-13 25.81 25.81 25.76 25.76 0.0M
2021-12-10 25.74 25.81 25.74 25.78 0.1M
2021-12-09 25.79 25.79 25.73 25.78 0.0M
2021-12-08 25.79 25.80 25.75 25.78 0.0M
2021-12-07 25.74 25.80 25.74 25.78 0.2M
2021-12-06 25.89 25.89 25.81 25.85 0.1M
2021-12-03 25.70 25.82 25.70 25.79 0.1M
2021-12-02 25.74 25.81 25.74 25.80 0.0M
2021-12-01 25.76 25.85 25.75 25.77 0.0M
2021-11-30 25.85 25.85 25.76 25.82 0.0M
2021-11-29 25.69 25.82 25.69 25.77 0.2M
2021-11-26 25.79 25.84 25.76 25.82 0.0M
2021-11-24 25.67 25.69 25.64 25.65 0.0M
2021-11-23 25.67 25.73 25.67 25.72 0.1M
2021-11-22 25.89 25.89 25.76 25.77 0.1M
2021-11-19 25.80 25.86 25.80 25.83 0.1M
2021-11-18 25.81 25.84 25.79 25.83 0.1M
2021-11-17 25.78 25.83 25.75 25.82 0.1M
2021-11-16 25.75 25.82 25.74 25.77 0.0M
2021-11-15 25.78 25.82 25.76 25.76 0.2M
2021-11-12 25.77 25.82 25.77 25.80 0.1M
2021-11-11 25.88 25.88 25.79 25.79 0.1M
2021-11-10 25.93 25.99 25.84 25.84 0.2M
2021-11-09 25.94 25.95 25.90 25.93 0.0M
2021-11-08 25.96 25.98 25.91 25.92 0.0M
2021-11-05 25.94 25.99 25.87 25.93 0.0M
2021-11-04 25.81 25.86 25.81 25.86 0.2M
2021-11-03 25.85 25.87 25.84 25.85 0.0M
2021-11-02 25.80 25.88 25.80 25.85 0.4M
2021-11-01 25.86 25.87 25.81 25.87 0.4M
2021-10-29 25.87 25.87 25.76 25.76 0.1M
2021-10-28 25.88 25.88 25.85 25.86 0.1M
2021-10-27 25.86 25.86 25.79 25.83 0.1M
2021-10-26 25.80 25.80 25.77 25.79 0.1M
2021-10-25 25.74 25.80 25.72 25.76 0.1M
2021-10-22 25.78 25.78 25.71 25.78 0.1M
2021-10-21 25.75 25.83 25.74 25.74 0.2M
2021-10-20 25.86 25.87 25.83 25.83 0.1M
2021-10-19 25.88 25.89 25.83 25.86 1.0M
2021-10-18 25.82 25.90 25.82 25.85 0.1M
2021-10-15 25.87 25.95 25.81 25.81 0.1M
2021-10-14 25.90 25.93 25.86 25.93 0.0M
2021-10-13 25.81 25.89 25.81 25.86 0.1M
2021-10-12 25.86 25.88 25.84 25.86 0.1M
2021-10-11 25.87 25.90 25.85 25.86 0.1M
2021-10-08 25.87 25.92 25.87 25.90 0.0M
2021-10-07 25.95 25.95 25.86 25.90 0.3M
2021-10-06 25.95 25.95 25.88 25.94 0.1M
2021-10-05 25.99 26.00 25.92 25.96 0.1M
2021-10-04 25.88 26.00 25.88 25.93 0.4M
2021-10-01 25.96 25.96 25.85 25.89 0.4M
2021-09-30 25.94 25.95 25.87 25.94 0.0M
2021-09-29 25.86 25.92 25.86 25.86 0.1M
2021-09-28 25.92 25.93 25.86 25.88 0.2M
2021-09-27 25.97 25.97 25.88 25.93 0.2M
2021-09-24 25.96 25.96 25.92 25.92 0.0M
2021-09-23 26.02 26.02 25.94 25.97 0.1M
2021-09-22 26.01 26.06 26.00 26.01 0.0M
2021-09-21 26.08 26.09 26.02 26.02 0.0M
2021-09-20 26.08 26.08 26.01 26.01 0.1M
2021-09-17 26.06 26.07 26.01 26.02 0.0M
2021-09-16 26.11 26.11 26.02 26.04 0.1M
2021-09-15 26.12 26.12 26.08 26.10 0.0M
2021-09-14 26.14 26.14 26.08 26.10 0.1M
2021-09-13 26.08 26.08 26.05 26.05 0.1M
2021-09-10 26.06 26.08 26.05 26.05 0.0M
2021-09-09 26.05 26.07 26.05 26.07 0.0M
2021-09-08 26.10 26.10 26.03 26.06 0.1M
2021-09-07 26.07 26.08 26.02 26.07 0.1M
2021-09-03 26.03 26.06 25.99 26.04 0.0M
2021-09-02 26.07 26.07 26.00 26.04 0.1M
2021-09-01 26.06 26.06 26.00 26.03 0.0M
2021-08-31 26.06 26.07 26.00 26.02 0.1M
2021-08-30 26.00 26.03 25.99 26.02 0.1M
2021-08-27 25.99 26.01 25.97 25.99 0.0M
2021-08-26 25.99 26.00 25.98 25.99 0.0M
2021-08-25 26.04 26.04 25.93 26.01 0.1M
2021-08-24 25.99 26.03 25.98 26.00 0.0M
2021-08-23 26.01 26.07 26.01 26.02 0.1M
2021-08-20 26.01 26.07 26.01 26.06 0.1M
2021-08-19 26.07 26.07 26.03 26.05 0.0M
2021-08-18 26.05 26.05 26.00 26.04 0.0M
2021-08-17 26.05 26.09 26.02 26.06 0.1M
2021-08-16 26.01 26.05 25.98 26.04 0.0M
2021-08-13 25.98 26.02 25.96 26.01 0.0M
2021-08-12 25.98 26.03 25.97 25.99 0.0M
2021-08-11 25.98 26.03 25.98 26.01 0.2M
2021-08-10 25.96 26.02 25.91 25.98 0.1M
2021-08-09 26.05 26.06 25.99 26.03 0.2M
2021-08-06 26.06 26.07 26.02 26.04 0.0M
2021-08-05 26.06 26.11 26.06 26.07 0.0M
2021-08-04 26.08 26.12 26.07 26.07 0.0M
2021-08-03 26.11 26.14 26.08 26.11 0.0M
2021-08-02 26.09 26.09 26.07 26.09 0.0M
2021-07-30 26.07 26.08 26.05 26.07 0.0M
2021-07-29 26.01 26.05 26.01 26.01 0.0M
2021-07-28 26.05 26.08 26.03 26.04 0.0M
2021-07-27 26.04 26.06 26.02 26.04 0.0M
2021-07-26 26.04 26.04 26.01 26.02 0.0M
2021-07-23 26.07 26.07 25.97 25.98 0.0M
2021-07-22 26.00 26.02 25.98 26.01 0.0M
2021-07-21 26.01 26.06 25.99 26.00 0.0M
2021-07-20 26.07 26.09 26.05 26.08 0.0M
2021-07-19 25.96 26.05 25.96 26.03 0.1M
2021-07-16 26.00 26.03 26.00 26.00 0.0M
2021-07-15 26.00 26.00 25.94 25.98 0.0M
2021-07-14 25.94 26.00 25.93 25.97 0.1M
2021-07-13 25.98 25.98 25.92 25.93 0.0M
2021-07-12 26.00 26.00 25.96 25.96 0.0M
2021-07-09 26.00 26.00 25.97 25.97 0.0M
2021-07-08 25.95 26.00 25.94 26.00 0.1M
2021-07-07 25.93 25.95 25.93 25.95 0.1M
2021-07-06 25.93 25.95 25.92 25.93 0.1M
2021-07-02 25.93 25.93 25.91 25.93 0.0M
2021-07-01 25.97 25.97 25.92 25.93 0.2M
2021-06-30 25.95 25.96 25.93 25.93 0.2M
2021-06-29 25.92 25.94 25.92 25.94 0.1M
2021-06-28 25.90 25.92 25.89 25.92 0.2M
2021-06-25 25.92 25.92 25.90 25.91 0.2M
2021-06-24 26.03 26.03 25.92 25.93 0.3M
2021-06-23 25.94 25.94 25.91 25.94 0.2M
2021-06-22 26.23 26.23 25.90 25.95 0.1M
2021-06-21 25.93 25.94 25.92 25.94 0.1M
2021-06-18 25.93 25.93 25.91 25.93 0.1M
2021-06-17 25.99 25.99 25.91 25.94 0.3M
2021-06-16 26.01 26.01 25.95 25.96 0.2M
2021-06-15 26.00 26.01 25.99 26.00 0.2M
2021-06-14 26.04 26.04 26.01 26.01 0.1M
2021-06-11 26.03 26.04 26.02 26.02 0.1M
2021-06-10 26.02 26.02 26.00 26.01 0.2M
2021-06-09 26.00 26.00 25.97 26.00 0.0M
2021-06-08 25.97 25.99 25.95 25.98 0.4M
2021-06-07 25.94 25.98 25.94 25.96 0.1M
2021-06-04 25.93 25.96 25.93 25.95 0.1M
2021-06-03 25.92 25.95 25.92 25.93 0.1M
2021-06-02 25.94 25.95 25.92 25.93 0.1M
2021-06-01 25.94 25.94 25.91 25.92 0.0M
2021-05-28 25.95 25.95 25.92 25.93 0.0M
2021-05-27 25.90 25.96 25.90 25.95 0.1M
2021-05-26 25.94 25.97 25.94 25.95 0.4M
2021-05-25 25.96 25.96 25.92 25.95 0.1M
2021-05-24 25.91 25.93 25.91 25.92 0.0M
2021-05-21 25.91 25.95 25.91 25.91 0.1M
2021-05-20 25.94 25.94 25.92 25.94 0.0M
2021-05-19 25.93 25.95 25.92 25.93 0.0M
2021-05-18 25.95 25.95 25.93 25.94 0.0M
2021-05-17 25.94 25.94 25.93 25.93 0.0M
2021-05-14 25.95 25.95 25.91 25.92 0.2M
2021-05-13 25.89 25.93 25.89 25.92 0.0M
2021-05-12 25.94 25.97 25.93 25.93 0.2M
2021-05-11 25.98 25.98 25.96 25.97 0.1M
2021-05-10 26.01 26.01 25.97 25.98 0.0M
2021-05-07 25.99 26.03 25.98 25.99 0.1M
2021-05-06 25.96 25.97 25.93 25.96 0.0M
2021-05-05 25.95 25.95 25.94 25.94 0.1M
2021-05-04 25.94 25.94 25.93 25.93 0.0M
2021-05-03 25.90 25.94 25.90 25.91 0.3M
2021-04-30 25.91 25.91 25.90 25.91 0.0M
2021-04-29 25.88 25.90 25.86 25.89 0.0M
2021-04-28 25.88 25.89 25.83 25.87 0.1M
2021-04-27 25.91 25.91 25.89 25.90 0.1M
2021-04-26 25.94 25.94 25.91 25.92 0.3M
2021-04-23 25.92 25.93 25.90 25.93 0.0M
2021-04-22 25.96 25.96 25.91 25.94 0.1M
2021-04-21 25.92 25.97 25.87 25.92 0.1M
2021-04-20 25.89 25.96 25.89 25.93 0.1M
2021-04-19 25.97 25.97 25.94 25.94 0.0M
2021-04-16 25.94 25.98 25.94 25.95 0.1M
2021-04-15 25.92 25.96 25.92 25.95 0.0M
2021-04-14 25.91 25.92 25.89 25.91 0.1M
2021-04-13 25.84 25.89 25.82 25.86 0.0M
2021-04-12 25.80 25.83 25.79 25.81 0.0M
2021-04-09 25.82 25.86 25.82 25.84 0.1M
2021-04-08 25.84 25.86 25.77 25.83 0.1M
2021-04-07 25.80 25.84 25.78 25.79 0.1M
2021-04-06 25.79 25.83 25.76 25.78 0.1M
2021-04-05 25.81 25.84 25.79 25.82 0.1M
2021-04-01 25.76 25.78 25.72 25.76 0.0M
2021-03-31 25.75 25.77 25.72 25.75 0.0M
2021-03-30 25.76 25.82 25.73 25.74 0.1M
2021-03-29 25.80 25.91 25.79 25.79 0.2M
2021-03-26 25.85 25.86 25.83 25.83 0.0M
2021-03-25 25.84 25.98 25.84 25.87 0.0M
2021-03-24 25.86 25.98 25.84 25.87 0.2M
2021-03-23 25.81 25.87 25.80 25.80 0.0M
2021-03-22 25.78 25.81 25.76 25.80 0.0M
2021-03-19 25.80 25.81 25.76 25.78 0.1M
2021-03-18 25.81 25.86 25.80 25.83 0.4M
2021-03-17 25.81 25.89 25.81 25.83 0.0M
2021-03-16 25.81 25.95 25.81 25.82 0.0M
2021-03-15 25.81 25.83 25.81 25.81 0.0M
2021-03-12 25.85 25.86 25.82 25.85 0.1M
2021-03-11 25.81 25.85 25.81 25.85 0.0M
2021-03-10 25.82 25.95 25.80 25.83 0.0M
2021-03-09 25.82 25.85 25.81 25.84 0.0M
2021-03-08 25.83 25.84 25.81 25.81 0.0M
2021-03-05 25.81 25.85 25.80 25.83 0.1M
2021-03-04 25.87 26.03 25.87 25.88 0.0M
2021-03-03 25.86 25.90 25.86 25.88 0.0M
2021-03-02 25.85 25.94 25.82 25.94 0.1M
2021-03-01 25.82 25.98 25.80 25.87 0.2M
2021-02-26 25.76 25.96 25.74 25.82 0.1M
2021-02-25 25.84 25.84 25.71 25.78 0.0M
2021-02-24 25.87 25.97 25.85 25.97 0.0M
2021-02-23 25.98 26.59 25.84 25.94 0.3M
2021-02-22 25.88 25.88 25.84 25.84 0.0M
2021-02-19 25.90 25.90 25.86 25.86 0.0M
2021-02-18 25.88 25.88 25.84 25.84 0.1M
2021-02-17 25.89 25.89 25.83 25.85 0.0M
2021-02-16 25.94 25.95 25.82 25.90 0.0M
2021-02-12 25.86 25.95 25.85 25.89 0.0M
2021-02-11 25.89 25.95 25.89 25.93 0.0M
2021-02-10 25.85 25.94 25.85 25.94 0.0M
2021-02-09 25.89 25.93 25.88 25.91 0.1M
2021-02-08 25.94 25.94 25.84 25.89 0.0M
2021-02-05 25.85 25.94 25.84 25.87 0.0M
2021-02-04 25.92 25.93 25.84 25.89 0.0M
2021-02-03 25.87 25.92 25.73 25.91 0.0M
2021-02-02 25.87 25.92 25.84 25.90 0.0M
2021-02-01 25.85 25.90 25.84 25.86 0.0M
2021-01-29 25.91 25.91 25.87 25.87 0.0M
2021-01-28 25.87 25.91 25.84 25.86 0.0M
2021-01-27 25.86 25.86 25.85 25.85 0.0M
2021-01-26 25.86 25.86 25.84 25.84 0.0M
2021-01-25 25.85 25.90 25.84 25.85 0.0M
2021-01-22 25.85 25.85 25.84 25.85 0.0M
2021-01-21 25.81 25.81 25.81 25.81 0.0M
2021-01-20 25.84 25.86 25.79 25.86 0.0M
2021-01-19 25.82 25.83 25.81 25.83 0.0M
2021-01-15 25.79 25.79 25.78 25.78 0.0M
2021-01-13 25.78 25.78 25.78 25.78 0.0M
2021-01-12 25.78 25.78 25.78 25.78 0.0M
2021-01-11 25.76 25.80 25.76 25.78 0.0M
2021-01-07 25.84 25.84 25.80 25.81 0.0M
2021-01-06 25.87 25.87 25.79 25.83 0.1M
2021-01-05 25.79 25.82 25.79 25.82 0.0M
2021-01-04 25.78 25.78 25.76 25.77 0.0M