Stockscreener 앱 받기
21.15
0.09%
0.018
시간 외 거래:
21.16
0.007
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $21.22 | $21.14 | $0.0767 | 6,582.0 | +0.09% |
| 2025-08-08 | $21.19 | $21.12 | $0.07 | 6,956.0 | -0.14% |
| 2025-08-07 | $21.25 | $21.15 | $0.10 | 5,983.0 | -0.15% |
| 2025-08-06 | $21.23 | $21.11 | $0.12 | 7,272.0 | +0.08% |
| 2025-08-05 | $21.25 | $21.14 | $0.11 | 1,982.0 | +0.09% |
| 2025-08-04 | $21.24 | $21.10 | $0.14 | 4,627.0 | +0.11% |
| 2025-08-01 | $21.14 | $21.08 | $0.0569 | 13,062.0 | +0.80% |
| 2025-07-31 | $21.02 | $20.97 | $0.05 | 9,605.0 | +0.09% |
| 2025-07-30 | $21.02 | $20.94 | $0.08 | 38,879.0 | -0.28% |
| 2025-07-29 | $21.05 | $20.96 | $0.09 | 7,189.0 | +0.48% |
| 2025-07-28 | $20.95 | $20.89 | $0.06 | 3,813.0 | -0.12% |
| 2025-07-25 | $20.94 | $20.85 | $0.09 | 5,568.0 | +0.23% |
| 2025-07-24 | $20.93 | $20.89 | $0.0438 | 3,576.0 | -0.23% |
| 2025-07-23 | $20.95 | $20.93 | $0.015 | 9,397.0 | -0.19% |
| 2025-07-22 | $20.99 | $20.96 | $0.03 | 5,598.0 | -0.14% |
| 2025-07-21 | $21.09 | $21.00 | $0.0858 | 5,780.0 | +0.35% |
| 2025-07-18 | $20.96 | $20.88 | $0.08 | 6,445.0 | +0.02% |
| 2025-07-17 | $20.98 | $20.89 | $0.09 | 7,962.0 | +0.02% |
| 2025-07-16 | $20.99 | $20.88 | $0.1092 | 38,513.0 | -0.10% |
| 2025-07-15 | $21.13 | $20.86 | $0.27 | 32,294.0 | -0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.25 | $21.08 | $0.17 | 53,046.0 | +0.87% |
| 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% |
First Trust Tcw Securitized Plus Etf 주식 (DEED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.29 | $20.23 | $1.06 | 572,401.0 | +4.47% |
| 2023-11 | $20.43 | $19.61 | $0.825 | 548,995.0 | +4.35% |
| 2023-10 | $20.20 | $19.28 | $0.92 | 632,776.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):