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
2023-12-29 21.22 21.22 21.17 21.21 0.0M
2023-12-28 21.17 21.28 21.17 21.21 0.2M
2023-12-27 21.18 21.29 21.17 21.23 0.1M
2023-12-26 21.14 21.19 21.11 21.19 0.0M
2023-12-22 21.17 21.17 21.09 21.12 0.0M
2023-12-21 21.25 21.29 21.18 21.22 0.0M
2023-12-20 21.19 21.22 21.13 21.20 0.0M
2023-12-19 21.11 21.15 21.06 21.10 0.0M
2023-12-18 21.08 21.12 21.04 21.10 0.0M
2023-12-15 21.11 21.19 21.11 21.13 0.0M
2023-12-14 20.99 21.14 20.99 21.10 0.0M
2023-12-13 20.74 20.94 20.61 20.94 0.1M
2023-12-12 20.55 20.66 20.52 20.59 0.0M
2023-12-11 20.48 20.58 20.46 20.55 0.0M
2023-12-08 20.51 20.59 20.51 20.59 0.0M
2023-12-07 20.56 20.73 20.56 20.63 0.0M
2023-12-06 20.61 20.70 20.61 20.66 0.0M
2023-12-05 20.47 20.57 20.47 20.57 0.0M
2023-12-04 20.45 20.46 20.40 20.44 0.0M
2023-12-01 20.23 20.51 20.23 20.49 0.0M
2023-11-30 20.39 20.39 20.30 20.31 0.1M
2023-11-29 20.35 20.43 20.34 20.43 0.1M
2023-11-28 20.07 20.27 20.07 20.24 0.0M
2023-11-27 20.09 20.12 20.07 20.11 0.0M
2023-11-24 20.02 20.05 19.98 19.99 0.0M
2023-11-22 20.21 20.21 20.09 20.10 0.0M
2023-11-21 20.09 20.17 20.06 20.16 0.1M
2023-11-20 20.15 20.18 20.07 20.18 0.0M
2023-11-17 20.08 20.20 20.08 20.17 0.1M
2023-11-16 20.12 20.15 20.07 20.11 0.0M
2023-11-15 19.97 20.01 19.93 19.98 0.0M
2023-11-14 20.06 20.15 20.06 20.14 0.0M
2023-11-13 19.71 19.78 19.70 19.78 0.0M
2023-11-10 19.83 19.92 19.77 19.79 0.0M
2023-11-09 19.99 19.99 19.77 19.81 0.0M
2023-11-08 19.88 20.04 19.88 19.99 0.0M
2023-11-07 19.85 19.96 19.85 19.94 0.0M
2023-11-06 19.85 19.91 19.78 19.84 0.0M
2023-11-03 20.01 20.01 19.92 19.92 0.0M
2023-11-02 19.83 19.89 19.78 19.82 0.0M
2023-11-01 19.66 19.74 19.61 19.69 0.0M
2023-10-31 19.46 19.53 19.45 19.46 0.0M
2023-10-30 19.42 19.47 19.42 19.45 0.0M
2023-10-27 19.50 19.55 19.47 19.52 0.0M
2023-10-26 19.35 19.52 19.35 19.51 0.0M
2023-10-25 19.43 19.43 19.28 19.32 0.0M
2023-10-24 19.44 19.56 19.43 19.53 0.0M
2023-10-23 19.35 19.55 19.35 19.52 0.0M
2023-10-20 19.44 19.54 19.41 19.45 0.0M
2023-10-19 19.52 19.53 19.36 19.43 0.0M
2023-10-18 19.61 19.61 19.47 19.47 0.0M
2023-10-17 19.70 19.71 19.62 19.66 0.0M
2023-10-16 19.97 19.97 19.81 19.83 0.0M
2023-10-13 20.03 20.03 19.95 19.97 0.0M
2023-10-12 20.05 20.05 19.86 19.86 0.1M
2023-10-11 20.10 20.20 20.05 20.06 0.0M
2023-10-10 20.01 20.11 19.96 20.03 0.1M
2023-10-09 19.98 20.08 19.94 20.08 0.0M
2023-10-06 19.75 19.92 19.74 19.83 0.0M
2023-10-05 19.92 19.97 19.92 19.94 0.0M
2023-10-04 19.80 19.90 19.76 19.87 0.0M
2023-10-03 19.73 19.82 19.68 19.77 0.2M
2023-10-02 19.90 19.90 19.82 19.82 0.0M
2023-09-29 20.14 20.14 19.97 19.97 0.0M
2023-09-28 19.92 20.06 19.92 20.06 0.1M
2023-09-27 20.18 20.18 19.95 20.01 0.0M
2023-09-26 20.23 20.23 20.11 20.14 0.0M
2023-09-25 20.24 20.24 20.13 20.13 0.0M
2023-09-22 20.35 20.36 20.30 20.34 0.0M
2023-09-21 20.43 20.43 20.39 20.39 0.1M
2023-09-20 20.57 20.63 20.47 20.50 0.0M
2023-09-19 20.58 20.62 20.54 20.55 0.1M
2023-09-18 20.57 20.64 20.57 20.64 0.0M
2023-09-15 20.61 20.66 20.56 20.57 0.0M
2023-09-14 20.73 20.73 20.68 20.72 0.0M
2023-09-13 20.60 20.69 20.60 20.68 0.0M
2023-09-12 20.62 20.64 20.59 20.63 0.1M
2023-09-11 20.57 20.61 20.57 20.61 0.0M
2023-09-08 20.61 20.65 20.61 20.63 0.0M
2023-09-07 20.54 20.60 20.53 20.60 0.0M
2023-09-06 20.57 20.57 20.49 20.53 0.1M
2023-09-05 20.69 20.70 20.60 20.62 0.0M
2023-09-01 20.79 20.79 20.73 20.74 0.1M
2023-08-31 20.88 20.88 20.85 20.85 0.0M
2023-08-30 20.80 20.85 20.77 20.78 0.0M
2023-08-29 20.55 20.80 20.55 20.80 0.0M
2023-08-28 20.65 20.65 20.58 20.60 0.0M
2023-08-25 20.56 20.62 20.54 20.59 0.0M
2023-08-24 20.56 20.65 20.56 20.57 0.0M
2023-08-23 20.54 20.66 20.54 20.65 0.0M
2023-08-22 20.41 20.48 20.41 20.44 0.0M
2023-08-21 20.55 20.55 20.49 20.53 0.0M
2023-08-18 20.67 20.67 20.59 20.60 0.0M
2023-08-17 20.62 20.62 20.57 20.62 0.0M
2023-08-16 20.69 20.73 20.63 20.64 0.0M
2023-08-15 20.66 20.70 20.66 20.66 0.0M
2023-08-14 20.66 20.73 20.66 20.68 0.0M
2023-08-11 20.76 20.78 20.69 20.69 0.0M
2023-08-10 20.97 21.01 20.79 20.79 0.0M
2023-08-09 20.90 20.99 20.90 20.99 0.0M
2023-08-08 20.87 20.98 20.87 20.94 0.1M
2023-08-07 20.82 20.87 20.82 20.86 0.0M
2023-08-04 20.74 20.84 20.74 20.84 0.0M
2023-08-03 20.63 20.66 20.63 20.65 0.0M
2023-08-02 20.83 20.83 20.73 20.80 0.0M
2023-08-01 20.92 20.92 20.85 20.86 0.0M
2023-07-31 21.05 21.05 21.00 21.00 0.0M
2023-07-28 20.95 21.02 20.95 21.00 0.0M
2023-07-27 21.04 21.07 20.90 20.93 0.0M
2023-07-26 21.05 21.12 21.05 21.10 0.0M
2023-07-25 21.00 21.03 20.98 21.00 0.0M
2023-07-24 21.09 21.14 21.06 21.06 0.0M
2023-07-21 21.07 21.12 21.06 21.06 0.0M
2023-07-20 21.16 21.18 21.13 21.18 0.0M
2023-07-19 21.30 21.35 21.27 21.30 0.0M
2023-07-18 21.30 21.35 21.25 21.25 0.0M
2023-07-17 21.24 21.31 21.24 21.26 0.0M
2023-07-14 21.29 21.33 21.23 21.25 0.0M
2023-07-13 21.27 21.34 21.27 21.34 0.1M
2023-07-12 21.14 21.21 21.09 21.19 0.2M
2023-07-11 21.01 21.04 20.99 20.99 0.0M
2023-07-10 20.92 21.03 20.90 20.93 0.0M
2023-07-07 20.96 20.97 20.84 20.87 0.2M
2023-07-06 21.02 21.02 20.91 20.92 0.0M
2023-07-05 21.26 21.27 21.12 21.12 0.0M
2023-07-03 21.38 21.39 21.26 21.26 0.0M
2023-06-30 21.34 21.38 21.34 21.35 0.0M
2023-06-29 21.33 21.36 21.31 21.33 0.0M
2023-06-28 21.46 21.54 21.44 21.54 0.0M
2023-06-27 21.49 21.55 21.45 21.50 0.0M
2023-06-26 21.51 21.65 21.51 21.63 0.0M
2023-06-23 21.48 21.53 21.46 21.53 0.0M
2023-06-22 21.44 21.51 21.39 21.39 0.0M
2023-06-21 21.43 21.56 21.42 21.50 0.0M
2023-06-20 21.46 21.53 21.46 21.49 0.0M
2023-06-16 21.44 21.51 21.44 21.48 0.0M
2023-06-15 21.49 21.57 21.48 21.56 0.0M
2023-06-14 21.34 21.42 21.30 21.42 0.0M
2023-06-13 21.44 21.44 21.31 21.32 0.0M
2023-06-12 21.39 21.45 21.36 21.44 0.0M
2023-06-09 21.39 21.45 21.36 21.40 0.0M
2023-06-08 21.37 21.48 21.37 21.46 0.0M
2023-06-07 21.42 21.45 21.30 21.36 0.0M
2023-06-06 21.44 21.51 21.41 21.51 0.0M
2023-06-05 21.33 21.48 21.33 21.43 0.1M
2023-06-02 21.44 21.47 21.38 21.44 0.3M
2023-06-01 21.52 21.52 21.45 21.47 0.0M
2023-05-31 21.38 21.47 21.33 21.45 0.0M
2023-05-30 21.23 21.32 21.21 21.32 0.0M
2023-05-26 21.13 21.16 21.08 21.15 0.0M
2023-05-25 21.18 21.19 21.12 21.14 0.0M
2023-05-24 21.31 21.33 21.26 21.26 0.0M
2023-05-23 21.25 21.35 21.25 21.29 0.0M
2023-05-22 21.45 21.47 21.37 21.39 0.0M
2023-05-19 21.38 21.47 21.38 21.39 0.1M
2023-05-18 21.48 21.53 21.45 21.46 0.0M
2023-05-17 21.59 21.59 21.53 21.55 0.0M
2023-05-16 21.63 21.66 21.57 21.66 0.0M
2023-05-15 21.71 21.74 21.71 21.73 0.0M
2023-05-12 21.82 21.86 21.75 21.76 0.1M
2023-05-11 21.85 21.88 21.80 21.81 0.0M
2023-05-10 21.67 21.76 21.66 21.74 0.0M
2023-05-09 21.60 21.62 21.53 21.60 0.1M
2023-05-08 21.66 21.71 21.61 21.64 0.1M
2023-05-05 21.75 21.75 21.66 21.68 0.0M
2023-05-04 21.82 21.96 21.80 21.82 0.0M
2023-05-03 21.68 21.86 21.68 21.84 0.1M
2023-05-02 21.59 21.70 21.56 21.67 0.1M
2023-05-01 21.63 21.63 21.52 21.57 0.0M
2023-04-28 21.72 21.73 21.63 21.73 0.0M
2023-04-27 21.58 21.62 21.55 21.55 0.1M
2023-04-26 21.72 21.77 21.64 21.66 0.1M
2023-04-25 21.54 21.76 21.54 21.70 0.0M
2023-04-24 21.57 21.57 21.53 21.54 0.0M
2023-04-21 21.52 21.58 21.47 21.47 0.0M
2023-04-20 21.56 21.63 21.54 21.55 0.0M
2023-04-19 21.43 21.51 21.42 21.49 0.0M
2023-04-18 21.47 21.55 21.46 21.51 0.1M
2023-04-17 21.53 21.54 21.51 21.52 0.0M
2023-04-14 21.59 21.61 21.54 21.60 0.0M
2023-04-13 21.78 21.83 21.68 21.70 0.0M
2023-04-12 21.74 21.77 21.69 21.75 0.0M
2023-04-11 21.63 21.66 21.60 21.64 0.1M
2023-04-10 21.71 21.76 21.68 21.70 0.0M
2023-04-06 21.96 21.96 21.86 21.87 0.0M
2023-04-05 21.87 22.01 21.87 21.92 0.1M
2023-04-04 21.74 21.85 21.74 21.83 0.0M
2023-04-03 21.70 21.70 21.55 21.65 0.0M
2023-03-31 21.50 21.73 21.50 21.72 0.0M
2023-03-30 21.50 21.57 21.48 21.54 0.0M
2023-03-29 21.49 21.50 21.41 21.46 0.0M
2023-03-28 21.53 21.59 21.48 21.55 0.0M
2023-03-27 21.61 21.67 21.57 21.58 0.0M
2023-03-24 21.84 21.89 21.81 21.82 0.1M
2023-03-23 21.76 21.90 21.76 21.86 0.0M
2023-03-22 21.51 21.77 21.50 21.77 0.0M
2023-03-21 21.50 21.60 21.46 21.49 0.0M
2023-03-20 21.85 21.86 21.70 21.74 0.0M
2023-03-17 21.73 21.85 21.71 21.76 0.0M
2023-03-16 21.70 21.72 21.45 21.47 0.1M
2023-03-15 21.69 21.85 21.64 21.70 0.0M
2023-03-14 21.49 21.57 21.42 21.46 0.0M
2023-03-13 21.63 21.71 21.55 21.61 0.1M
2023-03-10 21.28 21.39 21.28 21.38 0.0M
2023-03-09 21.10 21.15 21.05 21.14 0.0M
2023-03-08 21.06 21.12 21.00 21.00 0.0M
2023-03-07 21.14 21.14 21.04 21.13 0.2M
2023-03-06 21.17 21.17 21.09 21.13 0.0M
2023-03-03 21.06 21.14 20.99 21.07 0.1M
2023-03-02 21.02 21.05 21.01 21.03 0.0M
2023-03-01 21.24 21.24 21.11 21.18 0.0M
2023-02-28 21.22 21.27 21.20 21.27 0.0M
2023-02-27 21.31 21.31 21.19 21.19 0.0M
2023-02-24 21.26 21.42 21.19 21.33 0.4M
2023-02-23 21.28 21.34 21.25 21.31 0.0M
2023-02-22 21.32 21.32 21.20 21.22 0.0M
2023-02-21 21.45 21.45 21.36 21.38 0.1M
2023-02-17 21.52 21.54 21.50 21.54 0.0M
2023-02-16 21.53 21.58 21.51 21.52 0.0M
2023-02-15 21.59 21.61 21.53 21.57 0.0M
2023-02-14 21.63 21.63 21.56 21.59 0.0M
2023-02-13 21.68 21.70 21.57 21.69 0.0M
2023-02-10 21.74 21.75 21.66 21.68 0.0M
2023-02-09 21.75 21.76 21.67 21.68 0.0M
2023-02-08 21.74 21.74 21.67 21.72 0.0M
2023-02-07 21.77 21.79 21.70 21.72 0.1M
2023-02-06 21.86 21.86 21.78 21.79 0.0M
2023-02-03 22.02 22.02 21.91 21.97 0.0M
2023-02-02 22.18 22.18 22.08 22.10 0.0M
2023-02-01 21.89 22.01 21.87 21.97 0.0M
2023-01-31 21.91 21.91 21.81 21.89 0.1M
2023-01-30 21.84 21.89 21.84 21.84 0.0M
2023-01-27 21.85 21.91 21.85 21.90 0.0M
2023-01-26 21.91 21.93 21.87 21.89 0.0M
2023-01-25 21.91 21.94 21.88 21.91 0.0M
2023-01-24 21.79 21.87 21.79 21.85 0.1M
2023-01-23 21.88 21.92 21.87 21.91 0.0M
2023-01-20 21.96 22.01 21.87 21.92 0.0M
2023-01-19 22.05 22.09 21.99 22.04 0.0M
2023-01-18 21.97 22.01 21.93 22.00 0.1M
2023-01-17 21.84 21.89 21.81 21.87 0.0M
2023-01-13 21.92 21.95 21.86 21.88 0.0M
2023-01-12 21.84 21.90 21.79 21.88 0.0M
2023-01-11 21.60 21.68 21.60 21.66 0.0M
2023-01-10 21.62 21.67 21.58 21.61 0.0M
2023-01-09 21.65 21.68 21.64 21.66 0.0M
2023-01-06 21.34 21.56 21.34 21.56 0.0M
2023-01-05 21.26 21.35 21.26 21.31 0.0M
2023-01-04 21.29 21.32 21.27 21.29 0.0M
2023-01-03 21.22 21.25 21.14 21.20 0.0M