First Trust Securitized Plus ETF (DEED)

DEED
🏛️ 미국 →
21.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 21.33 21.34 21.33 21.33 0.0M
2025-09-25 21.33 21.40 21.32 21.35 0.0M
2025-09-24 21.48 21.49 21.42 21.45 0.0M
2025-09-23 21.45 21.49 21.45 21.48 0.0M
2025-09-22 21.47 21.48 21.44 21.45 0.0M
2025-09-19 21.50 21.51 21.38 21.47 0.1M
2025-09-18 21.51 21.57 21.51 21.54 0.0M
2025-09-17 21.57 21.70 21.56 21.60 0.4M
2025-09-16 21.58 21.62 21.52 21.57 0.0M
2025-09-15 21.54 21.57 21.53 21.56 0.0M
2025-09-12 21.50 21.50 21.46 21.50 0.0M
2025-09-11 21.62 21.64 21.26 21.49 0.1M
2025-09-10 21.50 21.58 21.50 21.53 0.0M
2025-09-09 21.52 21.54 21.42 21.44 0.0M
2025-09-08 21.50 21.52 21.47 21.51 0.0M
2025-09-05 21.43 21.46 21.40 21.40 0.0M
2025-09-04 21.29 21.33 21.29 21.33 0.0M
2025-09-03 21.22 21.33 21.22 21.28 0.0M
2025-09-02 21.15 21.22 21.15 21.18 0.0M
2025-08-29 21.24 21.29 21.20 21.25 0.0M
2025-08-28 21.21 21.30 21.21 21.25 0.0M
2025-08-27 21.20 21.23 21.18 21.22 0.0M
2025-08-26 21.17 21.25 21.17 21.20 0.0M
2025-08-25 21.16 21.19 21.12 21.17 0.0M
2025-08-22 21.16 21.20 21.10 21.15 0.0M
2025-08-21 21.05 21.06 21.03 21.06 0.0M
2025-08-20 21.15 21.22 21.11 21.18 0.0M
2025-08-19 21.13 21.16 21.09 21.13 0.0M
2025-08-18 21.13 21.14 21.04 21.12 0.0M
2025-08-15 21.17 21.17 21.11 21.13 0.0M
2025-08-14 21.18 21.21 21.16 21.16 0.0M
2025-08-13 21.22 21.24 21.21 21.22 0.0M
2025-08-12 21.12 21.20 21.12 21.20 0.0M
2025-08-11 21.14 21.22 21.14 21.15 0.0M
2025-08-08 21.14 21.19 21.12 21.14 0.0M
2025-08-07 21.20 21.25 21.15 21.17 0.0M
2025-08-06 21.18 21.23 21.11 21.20 0.0M
2025-08-05 21.14 21.25 21.14 21.18 0.0M
2025-08-04 21.16 21.24 21.10 21.16 0.0M
2025-08-01 21.09 21.14 21.08 21.14 0.0M
2025-07-31 20.98 21.02 20.97 20.97 0.0M
2025-07-30 20.97 21.02 20.94 20.95 0.0M
2025-07-29 20.96 21.05 20.96 21.01 0.0M
2025-07-28 20.90 20.95 20.89 20.91 0.0M
2025-07-25 20.88 20.94 20.85 20.94 0.0M
2025-07-24 20.90 20.93 20.89 20.89 0.0M
2025-07-23 20.94 20.99 20.88 20.94 0.0M
2025-07-22 20.97 20.99 20.96 20.98 0.0M
2025-07-21 21.04 21.09 21.00 21.00 0.0M
2025-07-18 20.95 20.96 20.88 20.93 0.0M
2025-07-17 20.95 20.98 20.89 20.93 0.0M
2025-07-16 20.95 20.99 20.88 20.92 0.0M
2025-07-15 21.13 21.13 20.86 20.94 0.0M
2025-07-14 20.99 21.03 20.94 21.00 0.0M
2025-07-11 21.02 21.03 20.99 21.03 0.0M
2025-07-10 21.06 21.07 21.01 21.07 0.0M
2025-07-09 21.04 21.10 21.03 21.09 0.0M
2025-07-08 20.94 20.98 20.90 20.97 0.0M
2025-07-07 21.02 21.04 21.00 21.00 0.0M
2025-07-03 21.07 21.08 21.05 21.07 0.0M
2025-07-02 21.08 21.14 21.08 21.11 0.0M
2025-07-01 21.16 21.19 21.12 21.16 0.0M
2025-06-30 21.15 21.20 21.06 21.14 0.0M
2025-06-27 21.11 21.14 21.08 21.11 0.0M
2025-06-26 21.10 21.15 21.08 21.15 0.0M
2025-06-25 21.12 21.17 21.12 21.17 0.0M
2025-06-24 21.07 21.14 21.07 21.14 0.0M
2025-06-23 21.06 21.16 21.06 21.08 0.0M
2025-06-20 20.99 21.03 20.96 21.01 0.0M
2025-06-18 21.03 21.08 20.98 21.00 0.0M
2025-06-17 20.94 20.98 20.92 20.98 0.0M
2025-06-16 20.94 20.95 20.90 20.91 0.0M
2025-06-13 20.95 21.07 20.83 20.95 0.0M
2025-06-12 20.98 21.01 20.90 21.01 0.0M
2025-06-11 20.91 20.94 20.84 20.93 0.0M
2025-06-10 20.89 20.92 20.83 20.86 0.0M
2025-06-09 20.80 20.86 20.78 20.83 0.0M
2025-06-06 20.82 20.87 20.77 20.78 0.0M
2025-06-05 20.96 21.01 20.91 20.93 0.0M
2025-06-04 20.93 20.97 20.90 20.95 0.0M
2025-06-03 20.87 20.89 20.81 20.84 0.0M
2025-06-02 20.88 20.88 20.84 20.85 0.0M
2025-05-30 20.89 20.95 20.83 20.92 0.1M
2025-05-29 20.87 20.92 20.86 20.87 0.0M
2025-05-28 20.81 20.86 20.78 20.80 0.1M
2025-05-27 20.77 20.90 20.77 20.84 0.0M
2025-05-23 20.77 20.77 20.74 20.75 0.0M
2025-05-22 20.68 20.73 20.62 20.72 0.1M
2025-05-21 20.75 20.80 20.67 20.71 0.0M
2025-05-20 20.84 20.95 20.84 20.91 0.0M
2025-05-19 20.82 20.95 20.82 20.91 0.0M
2025-05-16 20.95 20.97 20.90 20.90 0.0M
2025-05-15 20.85 20.96 20.85 20.90 0.0M
2025-05-14 20.81 20.86 20.76 20.78 0.0M
2025-05-13 20.86 20.89 20.77 20.83 0.1M
2025-05-12 20.85 20.90 20.84 20.84 0.0M
2025-05-09 20.94 20.98 20.91 20.92 0.0M
2025-05-08 21.00 21.00 20.88 20.92 0.0M
2025-05-07 20.99 21.04 20.96 21.03 0.0M
2025-05-06 20.87 20.96 20.83 20.93 0.0M
2025-05-05 20.95 20.98 20.87 20.93 0.0M
2025-05-02 21.04 21.04 20.97 21.00 0.0M
2025-05-01 21.15 21.16 21.11 21.12 0.0M
2025-04-30 21.13 21.19 21.13 21.19 0.0M
2025-04-29 21.06 21.17 21.05 21.14 0.1M
2025-04-28 21.00 21.16 21.00 21.16 0.0M
2025-04-25 21.00 21.03 20.93 20.99 0.0M
2025-04-24 20.88 20.95 20.83 20.92 0.0M
2025-04-23 20.96 20.98 20.76 20.83 0.0M
2025-04-22 20.76 20.88 20.70 20.84 0.0M
2025-04-21 20.85 20.92 20.77 20.78 0.0M
2025-04-17 20.92 20.95 20.87 20.88 0.1M
2025-04-16 20.87 20.98 20.83 20.94 0.0M
2025-04-15 20.82 20.98 20.82 20.87 0.0M
2025-04-14 20.77 20.90 20.76 20.82 0.1M
2025-04-11 20.55 20.79 20.55 20.73 0.0M
2025-04-10 20.76 20.99 20.74 20.77 0.0M
2025-04-09 20.79 21.09 20.37 20.96 0.0M
2025-04-08 21.06 21.13 20.96 21.01 0.0M
2025-04-07 21.33 21.62 21.03 21.10 0.0M
2025-04-04 21.45 21.54 21.11 21.36 0.0M
2025-04-03 21.35 21.38 21.24 21.31 0.0M
2025-04-02 21.24 21.24 21.08 21.15 0.0M
2025-04-01 21.16 21.23 21.12 21.18 0.0M
2025-03-31 21.17 21.17 21.02 21.14 0.0M
2025-03-28 21.03 21.06 21.02 21.06 0.0M
2025-03-27 21.01 21.01 20.92 20.94 0.1M
2025-03-26 21.12 21.13 21.05 21.08 0.1M
2025-03-25 21.17 21.21 21.11 21.16 0.0M
2025-03-24 21.19 21.19 21.09 21.11 0.0M
2025-03-21 21.27 21.31 21.20 21.22 0.0M
2025-03-20 21.32 21.32 21.21 21.24 0.0M
2025-03-19 21.16 21.27 21.14 21.24 0.0M
2025-03-18 21.14 21.16 21.08 21.14 0.0M
2025-03-17 21.18 21.18 21.08 21.16 0.0M
2025-03-14 21.15 21.20 21.09 21.17 0.0M
2025-03-13 21.13 21.23 21.11 21.22 0.0M
2025-03-12 21.13 21.18 21.00 21.16 0.0M
2025-03-11 21.23 21.28 21.12 21.19 0.0M
2025-03-10 21.26 21.29 21.17 21.27 0.0M
2025-03-07 21.24 21.27 21.07 21.15 0.0M
2025-03-06 21.19 21.22 21.15 21.17 0.0M
2025-03-05 21.25 21.25 21.16 21.20 0.0M
2025-03-04 21.37 21.40 21.20 21.27 0.0M
2025-03-03 21.25 21.34 21.25 21.34 0.0M
2025-02-28 21.24 21.31 21.22 21.31 0.0M
2025-02-27 21.16 21.22 21.10 21.18 0.0M
2025-02-26 21.14 21.15 21.12 21.13 0.0M
2025-02-25 21.09 21.15 21.09 21.11 0.0M
2025-02-24 20.93 20.99 20.93 20.99 0.0M
2025-02-21 20.87 20.99 20.87 20.94 0.0M
2025-02-20 20.91 20.95 20.89 20.94 0.0M
2025-02-19 20.85 20.90 20.81 20.88 0.0M
2025-02-18 20.89 20.92 20.86 20.87 0.0M
2025-02-14 20.94 20.94 20.92 20.92 0.0M
2025-02-13 20.76 20.82 20.76 20.81 0.0M
2025-02-12 20.67 20.68 20.64 20.68 0.0M
2025-02-11 20.84 20.85 20.80 20.81 0.0M
2025-02-10 20.88 20.88 20.85 20.85 0.2M
2025-02-07 20.87 20.95 20.85 20.86 0.1M
2025-02-06 20.92 21.02 20.90 20.97 0.0M
2025-02-05 20.95 21.08 20.95 21.08 0.0M
2025-02-04 20.80 20.91 20.77 20.86 0.0M
2025-02-03 20.89 20.91 20.82 20.85 0.0M
2025-01-31 20.69 20.87 20.69 20.80 0.0M
2025-01-30 20.87 20.91 20.82 20.85 0.0M
2025-01-29 20.86 20.91 20.78 20.83 0.0M
2025-01-28 20.82 20.87 20.77 20.85 0.0M
2025-01-27 20.79 20.90 20.76 20.83 0.1M
2025-01-24 20.63 20.71 20.62 20.67 0.0M
2025-01-23 20.65 20.72 20.63 20.65 0.0M
2025-01-22 20.87 20.87 20.59 20.71 0.1M
2025-01-21 20.78 20.98 20.78 20.98 0.0M
2025-01-17 20.74 20.77 20.73 20.74 0.0M
2025-01-16 20.71 20.76 20.70 20.74 0.1M
2025-01-15 20.67 20.84 20.65 20.69 0.0M
2025-01-14 20.41 20.46 20.36 20.46 0.0M
2025-01-13 20.37 20.48 20.29 20.37 0.0M
2025-01-10 20.43 20.52 20.33 20.41 0.0M
2025-01-08 20.56 20.62 20.45 20.56 0.0M
2025-01-07 20.51 20.54 20.50 20.53 0.0M
2025-01-06 20.51 20.68 20.51 20.53 0.0M
2025-01-03 20.70 20.76 20.64 20.64 0.0M
2025-01-02 20.71 20.71 20.62 20.66 0.0M