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
2024-12-31 20.71 20.80 20.58 20.68 0.0M
2024-12-30 20.68 20.71 20.61 20.66 0.0M
2024-12-27 20.59 20.61 20.54 20.58 0.0M
2024-12-26 20.55 20.63 20.52 20.62 0.0M
2024-12-24 20.55 20.62 20.55 20.59 0.0M
2024-12-23 20.61 20.72 20.56 20.59 0.0M
2024-12-20 20.64 20.73 20.64 20.67 0.0M
2024-12-19 20.62 20.66 20.53 20.58 0.0M
2024-12-18 20.82 20.91 20.65 20.67 0.0M
2024-12-17 20.81 20.89 20.78 20.83 0.0M
2024-12-16 20.85 20.88 20.79 20.80 0.1M
2024-12-13 20.88 20.88 20.81 20.84 0.0M
2024-12-12 21.08 21.13 21.04 21.04 0.0M
2024-12-11 21.37 21.37 21.11 21.12 0.0M
2024-12-10 21.17 21.19 21.09 21.17 0.0M
2024-12-09 21.23 21.24 21.14 21.21 0.0M
2024-12-06 21.31 21.39 21.23 21.34 0.0M
2024-12-05 21.22 21.28 21.16 21.28 0.0M
2024-12-04 21.09 21.22 21.09 21.21 0.0M
2024-12-03 21.22 21.27 21.12 21.17 0.0M
2024-12-02 21.09 21.20 21.08 21.16 0.0M
2024-11-29 21.16 21.17 21.14 21.14 0.0M
2024-11-27 21.06 21.11 20.98 21.08 0.0M
2024-11-26 20.98 20.99 20.88 20.98 0.1M
2024-11-25 21.01 21.04 20.95 21.02 0.0M
2024-11-22 20.82 20.90 20.79 20.90 0.0M
2024-11-21 20.75 20.87 20.71 20.71 0.0M
2024-11-20 20.79 20.90 20.79 20.86 0.0M
2024-11-19 20.83 20.85 20.80 20.81 0.0M
2024-11-18 20.72 20.77 20.69 20.77 0.0M
2024-11-15 20.70 20.81 20.68 20.77 0.0M
2024-11-14 20.80 20.82 20.72 20.75 0.0M
2024-11-13 20.85 20.85 20.74 20.79 0.1M
2024-11-12 20.84 20.84 20.73 20.78 0.0M
2024-11-11 20.90 20.92 20.80 20.90 0.1M
2024-11-08 20.96 21.00 20.88 20.93 0.0M
2024-11-07 20.85 20.91 20.85 20.91 0.1M
2024-11-06 20.69 20.74 20.69 20.73 0.0M
2024-11-05 20.87 20.95 20.81 20.93 0.0M
2024-11-04 20.88 20.95 20.87 20.88 0.0M
2024-11-01 20.92 20.92 20.80 20.80 0.0M
2024-10-31 20.85 20.95 20.84 20.91 0.0M
2024-10-30 20.99 21.03 20.87 20.90 0.0M
2024-10-29 20.83 20.92 20.82 20.92 0.0M
2024-10-28 20.96 20.97 20.87 20.89 0.0M
2024-10-25 21.02 21.02 20.92 20.95 0.0M
2024-10-24 20.96 21.07 20.96 20.99 0.0M
2024-10-23 20.95 21.01 20.95 20.99 0.0M
2024-10-22 21.10 21.10 21.03 21.05 0.0M
2024-10-21 21.26 21.26 21.20 21.20 0.0M
2024-10-18 21.34 21.35 21.32 21.34 0.0M
2024-10-17 21.32 21.32 21.31 21.31 0.0M
2024-10-16 21.38 21.48 21.38 21.44 0.0M
2024-10-15 21.34 21.36 21.33 21.34 0.0M
2024-10-14 21.25 21.25 21.25 21.25 0.0M
2024-10-11 21.29 21.29 21.28 21.28 0.0M
2024-10-10 21.29 21.29 21.26 21.27 0.0M
2024-10-09 21.36 21.38 21.30 21.30 0.0M
2024-10-08 21.33 21.40 21.31 21.37 0.0M
2024-10-07 21.40 21.41 21.34 21.37 0.0M
2024-10-04 21.49 21.51 21.46 21.47 0.0M
2024-10-03 21.67 21.70 21.66 21.67 0.0M
2024-10-02 21.73 21.76 21.71 21.76 0.0M
2024-10-01 21.79 21.85 21.77 21.80 0.0M
2024-09-30 21.76 21.79 21.71 21.76 0.0M
2024-09-27 21.78 21.80 21.73 21.80 0.0M
2024-09-26 21.74 21.74 21.71 21.71 0.0M
2024-09-25 21.85 21.93 21.82 21.82 0.0M
2024-09-24 21.81 21.94 21.81 21.92 0.0M
2024-09-23 21.81 21.94 21.80 21.94 0.0M
2024-09-20 21.84 21.84 21.84 21.84 0.0M
2024-09-19 21.81 21.91 21.80 21.88 0.0M
2024-09-18 21.90 21.93 21.86 21.86 0.0M
2024-09-17 21.96 21.98 21.94 21.95 0.0M
2024-09-16 21.92 22.03 21.92 21.98 0.0M
2024-09-13 21.90 21.95 21.89 21.89 0.0M
2024-09-12 21.85 21.90 21.82 21.85 0.0M
2024-09-11 21.88 21.96 21.84 21.87 0.0M
2024-09-10 21.78 21.91 21.78 21.85 0.0M
2024-09-09 21.74 21.81 21.74 21.79 0.0M
2024-09-06 21.74 21.74 21.63 21.71 0.0M
2024-09-05 21.69 21.75 21.63 21.71 0.0M
2024-09-04 21.56 21.69 21.56 21.67 0.0M
2024-09-03 21.49 21.55 21.49 21.55 0.0M
2024-08-30 21.45 21.49 21.38 21.42 0.0M
2024-08-29 21.44 21.54 21.43 21.43 0.0M
2024-08-28 21.51 21.59 21.46 21.51 0.0M
2024-08-27 21.45 21.52 21.43 21.52 0.0M
2024-08-26 21.51 21.55 21.47 21.47 0.0M
2024-08-23 21.43 21.54 21.43 21.53 0.0M
2024-08-22 21.43 21.50 21.40 21.41 0.0M
2024-08-21 21.46 21.58 21.46 21.53 0.0M
2024-08-20 21.51 21.54 21.45 21.53 0.0M
2024-08-19 21.42 21.48 21.42 21.45 0.0M
2024-08-16 21.38 21.38 21.37 21.38 0.0M
2024-08-15 21.31 21.40 21.31 21.33 0.0M
2024-08-14 21.46 21.52 21.46 21.48 0.0M
2024-08-13 21.42 21.48 21.40 21.47 0.0M
2024-08-12 21.28 21.36 21.23 21.32 0.0M
2024-08-09 21.31 21.37 21.27 21.27 0.0M
2024-08-08 21.17 21.27 21.17 21.24 0.0M
2024-08-07 21.26 21.32 21.25 21.25 0.0M
2024-08-06 21.40 21.47 21.27 21.35 0.0M
2024-08-05 21.60 21.63 21.44 21.51 0.0M
2024-08-02 21.32 21.49 21.32 21.46 0.0M
2024-08-01 21.12 21.19 21.11 21.15 0.0M
2024-07-31 20.99 21.07 20.95 21.07 0.0M
2024-07-30 20.92 20.96 20.87 20.96 0.0M
2024-07-29 20.86 20.88 20.84 20.86 0.0M
2024-07-26 20.86 20.89 20.82 20.89 0.0M
2024-07-25 20.76 20.80 20.64 20.67 0.1M
2024-07-24 20.80 20.95 20.69 20.73 0.1M
2024-07-23 20.78 20.78 20.75 20.77 0.0M
2024-07-22 20.89 20.93 20.83 20.86 0.0M
2024-07-19 20.89 20.94 20.83 20.87 0.0M
2024-07-18 21.00 21.01 20.94 20.95 0.0M
2024-07-17 20.90 21.02 20.90 20.94 0.0M
2024-07-16 20.91 20.97 20.90 20.96 0.0M
2024-07-15 20.91 20.95 20.83 20.87 0.0M
2024-07-12 20.91 21.00 20.91 21.00 0.0M
2024-07-11 20.88 20.89 20.84 20.84 0.1M
2024-07-10 20.72 20.73 20.70 20.70 0.1M
2024-07-09 20.77 20.78 20.65 20.72 0.1M
2024-07-08 20.77 20.80 20.75 20.79 0.0M
2024-07-05 20.72 20.78 20.72 20.77 0.0M
2024-07-03 20.59 20.67 20.59 20.60 0.0M
2024-07-02 20.56 20.56 20.50 20.51 0.1M
2024-07-01 20.52 20.60 20.43 20.52 0.0M
2024-06-28 20.79 20.80 20.62 20.63 0.0M
2024-06-27 20.74 20.78 20.74 20.77 0.0M
2024-06-26 20.83 20.86 20.80 20.84 0.0M
2024-06-25 20.87 20.90 20.85 20.87 0.0M
2024-06-24 20.93 20.97 20.88 20.92 0.0M
2024-06-21 20.90 20.93 20.86 20.88 0.0M
2024-06-20 20.83 20.97 20.83 20.89 0.0M
2024-06-18 20.84 20.94 20.83 20.94 0.0M
2024-06-17 20.77 20.85 20.75 20.82 0.1M
2024-06-14 20.87 20.89 20.84 20.89 0.0M
2024-06-13 20.80 20.87 20.78 20.84 0.0M
2024-06-12 20.79 20.82 20.70 20.73 0.0M
2024-06-11 20.51 20.62 20.49 20.59 0.4M
2024-06-10 20.50 20.50 20.46 20.48 0.0M
2024-06-07 20.62 20.63 20.48 20.49 0.5M
2024-06-06 20.79 20.82 20.75 20.81 0.0M
2024-06-05 20.75 20.80 20.70 20.78 0.0M
2024-06-04 20.64 20.74 20.64 20.66 0.0M
2024-06-03 20.48 20.60 20.48 20.55 0.1M
2024-05-31 20.42 20.48 20.41 20.46 0.0M
2024-05-30 20.33 20.41 20.33 20.35 0.0M
2024-05-29 20.30 20.32 20.26 20.31 0.1M
2024-05-28 20.46 20.48 20.35 20.40 0.1M
2024-05-24 20.42 20.49 20.42 20.48 0.0M
2024-05-23 20.46 20.47 20.39 20.45 0.0M
2024-05-22 20.48 20.55 20.47 20.47 0.0M
2024-05-21 20.51 20.58 20.51 20.58 0.0M
2024-05-20 20.68 20.68 20.59 20.63 0.0M
2024-05-17 20.63 20.74 20.63 20.67 0.0M
2024-05-16 20.75 20.81 20.63 20.64 0.1M
2024-05-15 20.77 20.82 20.71 20.80 0.0M
2024-05-14 20.60 20.66 20.58 20.64 0.0M
2024-05-13 20.55 20.58 20.54 20.58 0.1M
2024-05-10 20.52 20.53 20.48 20.53 0.1M
2024-05-09 20.48 20.58 20.47 20.57 0.1M
2024-05-08 20.46 20.52 20.43 20.43 0.1M
2024-05-07 20.47 20.58 20.47 20.57 0.0M
2024-05-06 20.40 20.45 20.37 20.45 0.1M
2024-05-03 20.32 20.41 20.30 20.41 0.0M
2024-05-02 20.11 20.23 20.11 20.23 0.0M
2024-05-01 20.08 20.14 20.02 20.10 0.0M
2024-04-30 20.01 20.06 19.98 20.02 0.0M
2024-04-29 20.01 20.10 20.01 20.03 0.0M
2024-04-26 19.97 20.06 19.97 20.02 0.1M
2024-04-25 19.91 19.98 19.87 19.92 0.0M
2024-04-24 20.03 20.05 20.00 20.05 0.0M
2024-04-23 19.97 20.09 19.97 20.07 0.0M
2024-04-22 20.08 20.15 20.05 20.10 0.0M
2024-04-19 20.14 20.14 20.06 20.07 0.0M
2024-04-18 20.11 20.11 20.03 20.03 0.0M
2024-04-17 20.09 20.18 20.08 20.14 0.0M
2024-04-16 20.01 20.09 20.01 20.09 0.0M
2024-04-15 20.14 20.15 20.07 20.15 0.0M
2024-04-12 20.26 20.30 20.24 20.24 0.1M
2024-04-11 20.20 20.23 20.13 20.20 0.0M
2024-04-10 20.25 20.33 20.22 20.22 0.0M
2024-04-09 20.45 20.50 20.44 20.45 0.0M
2024-04-08 20.43 20.44 20.35 20.37 0.1M
2024-04-05 20.48 20.57 20.48 20.52 0.0M
2024-04-04 20.55 20.56 20.48 20.55 0.0M
2024-04-03 20.44 20.57 20.44 20.57 0.0M
2024-04-02 20.45 20.54 20.45 20.52 0.0M
2024-04-01 20.57 20.59 20.50 20.57 0.0M
2024-03-28 20.72 20.77 20.68 20.71 0.0M
2024-03-27 20.72 20.77 20.67 20.71 0.0M
2024-03-26 20.65 20.78 20.63 20.77 0.0M
2024-03-25 20.60 20.70 20.60 20.70 0.0M
2024-03-22 20.67 20.72 20.64 20.72 0.1M
2024-03-21 20.59 20.59 20.55 20.59 0.0M
2024-03-20 20.60 20.67 20.59 20.64 0.0M
2024-03-19 20.59 20.62 20.57 20.58 0.0M
2024-03-18 20.51 20.55 20.47 20.55 0.1M
2024-03-15 20.55 20.57 20.51 20.52 0.0M
2024-03-14 20.65 20.65 20.54 20.54 0.0M
2024-03-13 20.80 20.83 20.72 20.74 0.0M
2024-03-12 20.83 20.85 20.78 20.82 0.0M
2024-03-11 20.94 20.94 20.87 20.92 0.0M
2024-03-08 20.88 20.93 20.85 20.85 0.0M
2024-03-07 20.81 20.85 20.77 20.84 0.0M
2024-03-06 20.78 20.89 20.78 20.84 0.1M
2024-03-05 20.70 20.81 20.70 20.75 0.0M
2024-03-04 20.65 20.68 20.63 20.66 0.1M
2024-03-01 20.57 20.71 20.57 20.71 0.0M
2024-02-29 20.57 20.61 20.55 20.56 0.0M
2024-02-28 20.45 20.54 20.45 20.49 0.0M
2024-02-27 20.46 20.54 20.44 20.47 0.0M
2024-02-26 20.55 20.56 20.50 20.53 0.0M
2024-02-23 20.44 20.55 20.44 20.53 0.0M
2024-02-22 20.46 20.47 20.40 20.40 0.0M
2024-02-21 20.51 20.51 20.40 20.42 0.0M
2024-02-20 20.55 20.72 20.55 20.61 0.0M
2024-02-16 20.64 20.68 20.61 20.65 0.0M
2024-02-15 20.72 20.73 20.65 20.68 0.0M
2024-02-14 20.52 20.65 20.52 20.62 0.0M
2024-02-13 20.62 20.64 20.51 20.56 0.1M
2024-02-12 20.74 20.78 20.74 20.77 0.0M
2024-02-09 20.67 20.76 20.67 20.76 0.0M
2024-02-08 20.78 20.79 20.77 20.79 0.0M
2024-02-07 20.81 20.87 20.77 20.80 0.0M
2024-02-06 20.77 20.86 20.77 20.84 0.0M
2024-02-05 20.80 20.80 20.69 20.74 0.0M
2024-02-02 20.92 21.02 20.91 20.95 0.0M
2024-02-01 21.07 21.17 21.07 21.11 0.0M
2024-01-31 20.95 21.06 20.94 20.99 0.0M
2024-01-30 20.86 20.92 20.86 20.88 0.0M
2024-01-29 20.82 20.87 20.78 20.84 0.0M
2024-01-26 20.73 20.79 20.73 20.75 0.0M
2024-01-25 20.68 20.78 20.67 20.76 0.0M
2024-01-24 20.73 20.73 20.62 20.62 0.0M
2024-01-23 20.74 20.74 20.66 20.69 0.0M
2024-01-22 20.88 20.91 20.83 20.88 0.0M
2024-01-19 20.80 20.85 20.80 20.80 0.0M
2024-01-18 20.90 20.90 20.83 20.88 0.0M
2024-01-17 20.87 20.87 20.83 20.86 0.0M
2024-01-16 21.08 21.08 20.92 20.97 0.0M
2024-01-12 21.11 21.14 21.08 21.11 0.0M
2024-01-11 20.95 21.08 20.93 21.04 0.1M
2024-01-10 20.95 21.00 20.93 20.94 0.0M
2024-01-09 20.99 20.99 20.92 20.95 0.0M
2024-01-08 20.96 21.03 20.88 20.94 0.0M
2024-01-05 20.80 21.04 20.80 20.84 0.1M
2024-01-04 20.97 21.06 20.97 20.98 0.0M
2024-01-03 20.94 21.10 20.94 21.08 0.0M
2024-01-02 21.16 21.19 21.08 21.10 0.1M