MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEED — First Trust Securitized Plus ETF
NYSE ArcaFirst Trust Securitized Plus ETF
$20.24
-0.07(-0.34%)
- O
- 20.39
- H
- 20.42
- L
- 20.22
- V
- 20.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.24
Period Return-2.88%
Period High$22.03
Period Low$20.21
Avg Daily Volume33.8K
Total Trading Days365
DEED — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.39 | $20.42 | $20.22 | $20.24 | $-0.07 | -0.34% | 20,700 | $20.29 | $20.22 $20.42 |
| Oct 1, 2026 | $20.21 | $20.37 | $20.21 | $20.31 | +$0.04 | +0.20% | 7,544 | $20.30 | $20.21 $20.37 |
| Sep 30, 2026 | $20.35 | $20.35 | $20.25 | $20.27 | $-0.04 | -0.22% | 988 | $20.30 | $20.25 $20.35 |
| Sep 29, 2026 | $20.31 | $20.47 | $20.29 | $20.31 | $-0.06 | -0.27% | 9,847 | $20.32 | $20.29 $20.47 |
| Sep 28, 2026 | $20.35 | $20.41 | $20.34 | $20.37 | $-0.09 | -0.46% | 2,642 | $20.38 | $20.34 $20.41 |
| Sep 25, 2026 | $20.43 | $20.48 | $20.40 | $20.46 | +$0.02 | +0.12% | 3,929 | $20.43 | $20.40 $20.48 |
| Sep 24, 2026 | $20.53 | $20.53 | $20.44 | $20.44 | $-0.22 | -1.06% | 8,584 | $20.48 | $20.44 $20.53 |
| Sep 23, 2026 | $20.71 | $20.71 | $20.63 | $20.66 | $-0.16 | -0.77% | 5,487 | $20.66 | $20.63 $20.71 |
| Sep 22, 2026 | $20.84 | $20.84 | $20.76 | $20.82 | +$0.01 | +0.06% | 4,888 | $20.81 | $20.76 $20.84 |
| Sep 21, 2026 | $20.80 | $20.82 | $20.78 | $20.81 | +$0.04 | +0.20% | 82,017 | $20.80 | $20.78 $20.82 |
| Sep 18, 2026 | $20.78 | $20.79 | $20.77 | $20.77 | $-0.07 | -0.34% | 1,453 | $20.78 | $20.77 $20.79 |
| Sep 17, 2026 | $20.83 | $20.84 | $20.79 | $20.84 | +$0.10 | +0.48% | 8,539 | $20.82 | $20.79 $20.84 |
| Sep 16, 2026 | $20.74 | $20.75 | $20.50 | $20.74 | $-0.02 | -0.12% | 9,606 | $20.69 | $20.50 $20.75 |
| Sep 15, 2026 | $20.75 | $20.79 | $20.74 | $20.76 | $-0.04 | -0.18% | 9,157 | $20.74 | $20.74 $20.79 |
| Sep 14, 2026 | $20.77 | $20.82 | $20.77 | $20.80 | $-0.00 | -0.01% | 3,640 | $20.78 | $20.77 $20.82 |
| Sep 11, 2026 | $20.86 | $20.86 | $20.80 | $20.80 | $-0.04 | -0.17% | 3,383 | $20.84 | $20.80 $20.86 |
| Sep 10, 2026 | $20.86 | $20.87 | $20.82 | $20.84 | $-0.12 | -0.60% | 42,540 | $20.86 | $20.82 $20.87 |
| Sep 9, 2026 | $21.00 | $21.00 | $20.94 | $20.96 | $-0.04 | -0.19% | 2,172 | $20.96 | $20.94 $21.00 |
| Sep 8, 2026 | $21.03 | $21.03 | $21.00 | $21.00 | $-0.03 | -0.14% | 3,982 | $21.01 | $21.00 $21.03 |
| Sep 4, 2026 | $21.03 | $21.08 | $21.02 | $21.03 | +$0.04 | +0.19% | 2,400 | $21.05 | $21.02 $21.08 |
| Sep 3, 2026 | $21.04 | $21.06 | $20.89 | $20.99 | +$0.01 | +0.05% | 7,091 | $21.02 | $20.89 $21.06 |
| Sep 2, 2026 | $21.01 | $21.01 | $20.95 | $20.98 | $-0.03 | -0.12% | 41,210 | $20.99 | $20.95 $21.01 |
| Sep 1, 2026 | $21.02 | $21.05 | $20.99 | $21.01 | $-0.04 | -0.17% | 1,861 | $21.03 | $20.99 $21.05 |
| Aug 31, 2026 | $21.09 | $21.09 | $21.04 | $21.04 | $-0.05 | -0.24% | 5,703 | $21.05 | $21.04 $21.09 |
| Aug 28, 2026 | $21.12 | $21.12 | $21.09 | $21.09 | $-0.05 | -0.23% | 1,759 | $21.11 | $21.09 $21.12 |
| Aug 27, 2026 | $21.15 | $21.16 | $21.13 | $21.14 | $-0.01 | -0.05% | 3,726 | $21.15 | $21.13 $21.16 |
| Aug 26, 2026 | $21.15 | $21.16 | $21.13 | $21.15 | $-0.01 | -0.07% | 4,195 | $21.14 | $21.13 $21.16 |
| Aug 25, 2026 | $21.14 | $21.17 | $21.10 | $21.17 | +$0.07 | +0.31% | 4,000 | $21.14 | $21.10 $21.17 |
| Aug 24, 2026 | $21.10 | $21.11 | $21.08 | $21.10 | +$0.06 | +0.29% | 1,473 | $21.10 | $21.08 $21.11 |
| Aug 21, 2026 | $21.09 | $21.09 | $21.04 | $21.04 | $-0.13 | -0.61% | 1,137 | $21.07 | $21.04 $21.09 |