First Trust Securitized Plus ETF (NY:DEED)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	21.51	21.57	21.49	21.57	7,807	+0.06(+0.30%)
Dec 09, 2025	21.55	21.55	21.51	21.51	3,137	-0.01(-0.05%)
Dec 08, 2025	21.55	21.55	21.46	21.52	3,683	-0.04(-0.21%)
Dec 05, 2025	21.60	21.60	21.52	21.56	3,964	-0.04(-0.19%)
Dec 04, 2025	21.63	21.63	21.59	21.60	9,109	-0.04(-0.16%)
Dec 03, 2025	21.65	21.65	21.60	21.64	5,260	+0.03(+0.12%)
Dec 02, 2025	21.58	21.61	21.58	21.61	3,297	+0.01(+0.05%)
Dec 01, 2025	21.59	21.60	21.59	21.60	2,139	-0.08(-0.36%)
Nov 28, 2025	21.72	21.72	21.62	21.68	7,416	-0.03(-0.13%)
Nov 26, 2025	21.67	21.72	21.67	21.71	8,183	+0.02(+0.08%)
Nov 25, 2025	21.64	21.70	21.62	21.69	241,443	+0.05(+0.25%)
Nov 24, 2025	21.63	21.64	21.59	21.64	93,599	+0.05(+0.22%)
Nov 21, 2025	21.60	21.60	21.54	21.59	4,147	+0.05(+0.22%)
Nov 20, 2025	21.51	21.57	21.48	21.54	5,768	+0.08(+0.37%)
Nov 19, 2025	21.49	21.55	21.46	21.46	23,568	-0.06(-0.28%)
Nov 18, 2025	21.52	21.52	21.47	21.52	15,442	+0.03(+0.14%)
Nov 17, 2025	21.49	21.51	21.43	21.49	6,372	+0.00(+0.00%)
Nov 14, 2025	21.50	21.53	21.48	21.49	188,456	+0.02(+0.09%)
Nov 13, 2025	21.48	21.50	21.43	21.47	131,377	-0.04(-0.19%)
Nov 12, 2025	21.51	21.55	21.49	21.51	208,523	+0.02(+0.09%)
Nov 11, 2025	21.49	21.53	21.44	21.49	1,711	+0.05(+0.23%)
Nov 10, 2025	21.44	21.50	21.43	21.44	6,185	-0.03(-0.14%)
Nov 07, 2025	21.47	21.49	21.47	21.47	1,963	+0.03(+0.14%)
Nov 06, 2025	21.43	21.49	21.41	21.44	120,660	+0.05(+0.24%)
Nov 05, 2025	21.42	21.47	21.38	21.39	9,217	-0.05(-0.24%)
Nov 04, 2025	21.43	21.48	21.43	21.44	5,170	+0.03(+0.16%)
Nov 03, 2025	21.30	21.44	21.30	21.41	3,902	-0.00(-0.02%)
Oct 31, 2025	21.44	21.44	21.40	21.41	7,344	+0.02(+0.08%)
Oct 30, 2025	21.38	21.45	21.35	21.39	3,679	-0.04(-0.17%)
Oct 29, 2025	21.52	21.56	21.41	21.43	3,693	-0.12(-0.54%)
Oct 28, 2025	21.53	21.58	21.50	21.55	5,186	+0.02(+0.08%)
Oct 27, 2025	21.48	21.58	21.45	21.53	27,823	+0.03(+0.13%)
Oct 24, 2025	21.51	21.52	21.49	21.50	24,470	+0.02(+0.10%)
Oct 23, 2025	21.49	21.50	21.48	21.48	2,696	-0.05(-0.21%)
Oct 22, 2025	21.52	21.54	21.49	21.53	163,450	+0.00(+0.00%)
Oct 21, 2025	21.52	21.54	21.52	21.52	8,711	+0.03(+0.16%)
Oct 20, 2025	21.49	21.49	21.46	21.49	2,624	+0.02(+0.09%)
Oct 17, 2025	21.48	21.48	21.46	21.47	3,136	-0.03(-0.13%)
Oct 16, 2025	21.42	21.51	21.41	21.50	15,325	+0.07(+0.34%)
Oct 15, 2025	21.43	21.44	21.41	21.43	12,625	+0.02(+0.09%)
Oct 14, 2025	21.38	21.41	21.38	21.41	5,715	+0.07(+0.32%)
Oct 13, 2025	21.34	21.36	21.33	21.34	83,068	-0.01(-0.07%)
Oct 10, 2025	21.31	21.36	21.31	21.35	4,515	+0.09(+0.42%)
Oct 09, 2025	21.26	21.28	21.25	21.26	4,900	-0.01(-0.05%)
Oct 08, 2025	21.31	21.31	21.27	21.27	47,760	+0.02(+0.09%)
Oct 07, 2025	21.24	21.29	21.24	21.25	15,892	+0.03(+0.14%)
Oct 06, 2025	21.25	21.26	21.21	21.22	20,155	-0.07(-0.33%)
Oct 03, 2025	21.29	21.31	21.29	21.29	3,183	+0.00(+0.00%)
Oct 02, 2025	21.28	21.29	21.28	21.29	2,526	+0.02(+0.09%)