Price Alert

First Trust Securitized P... (DEED)

AMEX: DEED · Real-Time Price · USD

21.36

0.03 (0.14%)

At close: Sep 29, 2025, 3:59 PM

21.36

0.00%

After-hours: Sep 29, 2025, 06:15 PM EDT

DEED Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	21.35	21.36	21.34	21.36	21.36	0.14%	373,087
Sep 26, 2025	21.33	21.34	21.33	21.33	21.33	-0.09%	4,141
Sep 25, 2025	21.33	21.40	21.32	21.35	21.35	-0.47%	25,800
Sep 24, 2025	21.48	21.49	21.42	21.45	21.38	-0.14%	32,306
Sep 23, 2025	21.45	21.49	21.45	21.48	21.40	0.14%	20,613
Sep 22, 2025	21.47	21.48	21.44	21.45	21.38	-0.09%	5,400
Sep 19, 2025	21.50	21.51	21.38	21.47	21.39	-0.32%	93,400
Sep 18, 2025	21.51	21.57	21.51	21.54	21.46	-0.28%	9,400
Sep 17, 2025	21.57	21.70	21.56	21.60	21.52	0.14%	364,600
Sep 16, 2025	21.58	21.62	21.52	21.57	21.49	0.05%	9,848
Sep 15, 2025	21.54	21.57	21.53	21.56	21.48	0.28%	9,100
Sep 12, 2025	21.50	21.50	21.46	21.50	21.42	0.05%	1,100
Sep 11, 2025	21.62	21.64	21.26	21.49	21.41	-0.19%	136,649
Sep 10, 2025	21.50	21.58	21.50	21.53	21.46	0.42%	10,900
Sep 9, 2025	21.52	21.54	21.42	21.44	21.37	-0.33%	3,222
Sep 8, 2025	21.50	21.52	21.47	21.51	21.43	0.51%	2,600
Sep 5, 2025	21.43	21.46	21.40	21.40	21.33	0.33%	5,700
Sep 4, 2025	21.29	21.33	21.29	21.33	21.26	0.23%	7,436
Sep 3, 2025	21.22	21.33	21.22	21.28	21.21	0.47%	5,100
Sep 2, 2025	21.15	21.22	21.15	21.18	21.11	-0.33%	7,300