Stockscreener 앱 받기
20.95
0.29%
-0.05
First Trust Tcw Securitized Plus Etf 주식 (DEED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $21.00 | $20.94 | $0.0599 | 424.0 | -0.29% |
| 2026-09-08 | $21.03 | $21.00 | $0.03 | 3,982.0 | -0.14% |
| 2026-09-04 | $21.08 | $21.02 | $0.06 | 2,400.0 | +0.19% |
| 2026-09-03 | $21.06 | $20.89 | $0.17 | 7,091.0 | +0.05% |
| 2026-09-02 | $21.01 | $20.95 | $0.06 | 41,210.0 | -0.12% |
| 2026-09-01 | $21.05 | $20.99 | $0.06 | 1,861.0 | -0.17% |
| 2026-08-31 | $21.09 | $21.04 | $0.05 | 5,702.0 | -0.24% |
| 2026-08-28 | $21.12 | $21.09 | $0.029 | 1,759.0 | -0.23% |
| 2026-08-27 | $21.16 | $21.13 | $0.0319 | 3,726.0 | -0.05% |
| 2026-08-26 | $21.16 | $21.13 | $0.03 | 4,194.0 | -0.07% |
| 2026-08-25 | $21.17 | $21.10 | $0.07 | 3,999.0 | +0.31% |
| 2026-08-24 | $21.11 | $21.08 | $0.029 | 1,473.0 | +0.29% |
| 2026-08-21 | $21.09 | $21.04 | $0.05 | 1,137.0 | -0.61% |
| 2026-08-20 | $21.20 | $21.17 | $0.0254 | 1,474.0 | -0.26% |
| 2026-08-19 | $21.23 | $21.17 | $0.062 | 7,468.0 | +0.26% |
| 2026-08-18 | $21.17 | $21.14 | $0.03 | 17,246.0 | +0.10% |
| 2026-08-17 | $21.19 | $21.03 | $0.16 | 5,062.0 | -0.19% |
| 2026-08-14 | $21.24 | $21.17 | $0.07 | 18,864.0 | -0.19% |
| 2026-08-13 | $21.28 | $21.23 | $0.05 | 3,037.0 | +0.24% |
| 2026-08-12 | $21.19 | $21.16 | $0.03 | 223,296.0 | +0.28% |
| 2026-08-11 | $21.15 | $21.11 | $0.042 | 2,691.0 | +0.00% |
First Trust Tcw Securitized Plus Etf 주식 (DEED) 연도별 가격 이력
이 심층 분석에서는 First Trust Tcw Securitized Plus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Tcw Securitized Plus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Tcw Securitized Plus Etf 주식 (DEED) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $21.08 | $20.89 | $0.19 | 56,968.0 | -0.47% |
| 2026-08 | $21.28 | $21.03 | $0.25 | 342,481.0 | +0.32% |
| 2026-07 | $21.71 | $20.97 | $0.74 | 2,186,614.0 | -1.91% |
| 2026-06 | $21.53 | $21.09 | $0.435 | 360,349.0 | +0.42% |
| 2026-05 | $21.47 | $21.07 | $0.40 | 193,499.0 | -0.19% |
| 2026-04 | $21.57 | $21.26 | $0.31 | 445,853.0 | +0.00% |
| 2026-03 | $21.89 | $21.17 | $0.72 | 1,656,613.0 | -2.91% |
| 2026-02 | $22.03 | $21.49 | $0.54 | 1,274,170.0 | +1.81% |
| 2026-01 | $21.75 | $21.51 | $0.24 | 1,417,997.0 | -0.10% |
First Trust Tcw Securitized Plus Etf 주식 (DEED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.72 | $21.39 | $0.33 | 352,173.0 | -0.18% |
| 2025-11 | $21.72 | $21.37 | $0.35 | 1,080,750.0 | +0.93% |
| 2025-10 | $21.65 | $21.35 | $0.30 | 482,371.0 | +0.47% |
| 2025-09 | $21.70 | $21.15 | $0.5499 | 1,132,393.0 | +0.61% |
| 2025-08 | $21.30 | $21.03 | $0.265 | 127,421.0 | +1.33% |
| 2025-07 | $21.19 | $20.85 | $0.34 | 255,635.0 | -0.80% |
| 2025-06 | $21.20 | $20.77 | $0.43 | 161,783.0 | +1.06% |
| 2025-05 | $21.16 | $20.62 | $0.54 | 441,619.0 | -1.27% |
| 2025-04 | $21.62 | $20.37 | $1.25 | 514,470.0 | +0.22% |
| 2025-03 | $21.34 | $20.92 | $0.4229 | 436,214.0 | -0.80% |
| 2025-02 | $21.31 | $20.64 | $0.67 | 523,138.0 | +2.44% |
| 2025-01 | $20.98 | $20.29 | $0.69 | 508,351.0 | +0.59% |
First Trust Tcw Securitized Plus Etf 주식 (DEED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.39 | $20.52 | $0.87 | 374,159.0 | -2.29% |
| 2024-11 | $21.17 | $20.68 | $0.49 | 416,994.0 | +1.12% |
| 2024-10 | $21.85 | $20.82 | $1.03 | 250,440.0 | -3.93% |
| 2024-09 | $22.03 | $21.49 | $0.54 | 250,893.0 | +1.59% |
| 2024-08 | $21.63 | $21.11 | $0.52 | 217,027.0 | +1.66% |
| 2024-07 | $21.07 | $20.43 | $0.64 | 721,934.0 | +2.13% |
| 2024-06 | $20.97 | $20.46 | $0.51 | 1,340,575.0 | +0.83% |
| 2024-05 | $20.82 | $20.02 | $0.80 | 962,320.0 | +2.20% |
| 2024-04 | $20.59 | $19.87 | $0.7289 | 482,920.0 | -3.33% |
| 2024-03 | $20.94 | $20.47 | $0.47 | 543,256.0 | +0.73% |
| 2024-02 | $21.17 | $20.40 | $0.7659 | 392,349.0 | -2.04% |
| 2024-01 | $21.19 | $20.62 | $0.57 | 668,715.0 | -1.06% |
0.65%
6.46%
자본화:
|
볼륨(24시간):