Skip to main content
First Trust TCW Unconstrained Plus Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.68
+0.05 (0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.6824.6924.6624.6824.68-0.20%701,659
Feb 20, 202524.7224.7524.7224.7324.640.04%547,146
Feb 19, 202524.7124.7224.6924.7224.630.12%371,727
Feb 18, 202524.7324.7524.6724.6924.60-0.16%1,197,630
Feb 14, 202524.7024.7624.7024.7324.640.28%435,074
Feb 13, 202524.6724.7524.6224.6624.570.08%950,309
Feb 12, 202524.6624.6824.5524.6424.55-0.24%1,829,048
Feb 11, 202524.7124.7124.6724.7024.61-0.08%1,415,406
Feb 10, 202524.7424.7424.7124.7224.630.04%614,668
Feb 7, 202524.7224.7324.7024.7124.62-0.12%788,102
Feb 6, 202524.7624.7624.7024.7424.65-0.04%1,159,340
Feb 5, 202524.7224.7624.7224.7524.660.20%702,388
Feb 4, 202524.6724.7124.6224.7024.610.12%872,422
Feb 3, 202524.6924.7124.6624.6724.58-0.12%1,223,858
Jan 31, 202524.7324.7624.6724.7024.61-725,686
Jan 30, 202524.7324.7324.6724.7024.610.08%1,227,755
Jan 29, 202524.7224.7224.6424.6824.59-0.08%780,733
Jan 28, 202524.6724.7024.6324.7024.610.20%960,932
Jan 27, 202524.6724.6824.6324.6524.560.16%1,165,711
Jan 24, 202524.6324.6324.5924.6124.520.04%661,412
Jan 23, 202524.6024.6124.5724.6024.510.04%685,344
Jan 22, 202524.6324.6624.5824.5924.50-0.49%585,824
Jan 21, 202524.7124.7124.6624.7124.520.12%559,877
Jan 17, 202524.7224.7224.6724.6824.49-0.04%657,048
Jan 16, 202524.6124.6924.6124.6924.500.24%975,457
Jan 15, 202524.6224.6924.6024.6324.440.45%683,523
Jan 14, 202524.5224.5224.4924.5224.330.08%685,456
Jan 13, 202524.5124.5124.4724.5024.31-0.08%791,194
Jan 10, 202524.5724.5824.5124.5224.33-0.41%822,334
Jan 8, 202524.6024.6224.5824.6224.430.04%939,409
Jan 7, 202524.6424.6824.5824.6124.42-0.12%847,954
Jan 6, 202524.6224.6724.6124.6424.45-803,055
Jan 3, 202524.6624.6624.6224.6424.45-0.04%518,182
Jan 2, 202524.6724.7024.6224.6524.46-1,010,887
Dec 31, 202424.6724.7424.6324.6524.460.04%586,129
Dec 30, 202424.6324.6724.6124.6424.450.20%1,371,305
Dec 27, 202424.5924.6524.5524.5924.400.04%556,640
Dec 26, 202424.5624.5924.5124.5824.390.12%372,171
Dec 24, 202424.5424.5924.5224.5524.36-0.08%436,954
Dec 23, 202424.6024.6024.5624.5724.38-0.08%730,273
Dec 20, 202424.6024.6124.5724.5924.400.12%1,071,439
Dec 19, 202424.5924.5924.5424.5624.37-0.41%936,325
Dec 18, 202424.6924.7124.5624.6624.47-0.04%611,435
Dec 17, 202424.6624.6924.6424.6724.480.04%567,089
Dec 16, 202424.6724.6924.6624.6624.47-0.04%778,455
Dec 13, 202424.7624.8024.6624.6724.48-0.56%576,109
Dec 12, 202424.8324.8724.8124.8124.53-0.24%706,676
Dec 11, 202424.9124.9224.8524.8724.59-0.04%495,566
Dec 10, 202424.8924.8924.8524.8824.60-0.04%370,694
Dec 9, 202424.9224.9224.8724.8924.60-0.12%617,753
Dec 6, 202424.9324.9624.8824.9224.630.16%409,740
Dec 5, 202424.8424.8824.8324.8824.600.12%804,806
Dec 4, 202424.8124.8624.7724.8524.570.12%808,850
Dec 3, 202424.8824.9024.8124.8224.54-0.04%727,477
Dec 2, 202424.7924.8924.7824.8324.550.12%496,223
Nov 29, 202424.8224.9024.7924.8024.520.04%272,968
Nov 27, 202424.7924.8224.7524.7924.510.16%489,540
Nov 26, 202424.7624.7624.7124.7524.47-981,546
Nov 25, 202424.7224.7524.7024.7524.470.45%816,509
Nov 22, 202424.6124.6824.6124.6424.36-0.08%643,071
Nov 21, 202424.7124.7124.6324.6624.38-0.36%775,098
Nov 20, 202424.7324.7724.6924.7524.370.08%565,331
Nov 19, 202424.7524.7524.7124.7324.350.08%946,819
Nov 18, 202424.7024.7124.6624.7124.330.04%463,922
Nov 15, 202424.6524.7224.6224.7024.320.16%721,607
Nov 14, 202424.7024.7224.6624.6624.28-0.12%739,937
Nov 13, 202424.7124.7424.6624.6924.310.08%575,549
Nov 12, 202424.7424.7424.6524.6724.29-0.32%1,088,322
Nov 11, 202424.7824.7824.7324.7524.37-0.12%637,996
Nov 8, 202424.7924.8624.7624.7824.400.08%833,728
Nov 7, 202424.7024.7724.7024.7624.380.36%759,323
Nov 6, 202424.6624.7524.6124.6724.29-0.32%1,645,144
Nov 5, 202424.7224.7524.6624.7524.370.20%962,793
Nov 4, 202424.6924.8524.6724.7024.320.20%685,569
Nov 1, 202424.7324.7824.6424.6524.27-0.24%1,170,747
Oct 31, 202424.7224.8024.6624.7124.33-0.04%778,435
Oct 30, 202424.7524.8324.7124.7224.34-0.04%652,449
Oct 29, 202424.7424.7424.6824.7324.35-0.04%1,186,292
Oct 28, 202424.7624.7624.7124.7424.36-0.06%768,245
Oct 25, 202424.8024.8624.7424.7624.38-0.06%381,205
Oct 24, 202424.7924.8424.7524.7724.390.04%758,619
Oct 23, 202424.7924.8124.7424.7624.38-0.16%510,162
Oct 22, 202424.8524.8524.7824.8024.42-0.48%362,296
Oct 21, 202424.9824.9824.9024.9224.44-0.28%568,945
Oct 18, 202425.0425.0424.9824.9924.51-0.04%673,018
Oct 17, 202425.0325.0724.9625.0024.51-0.04%931,308
Oct 16, 202424.9925.0124.9925.0124.520.08%547,200
Oct 15, 202424.9725.0224.9624.9924.510.16%766,243
Oct 14, 202424.9324.9524.9224.9524.47-0.08%320,692
Oct 11, 202425.0025.0724.9024.9724.490.04%554,301
Oct 10, 202424.9825.0024.9224.9624.480.04%441,901
Oct 9, 202424.9525.0824.9224.9524.47-0.08%399,441
Oct 8, 202424.9325.0424.9324.9724.490.08%827,010
Oct 7, 202424.9624.9924.9324.9524.47-0.24%492,807
Oct 4, 202425.0525.0924.9925.0124.52-0.60%729,864
Oct 3, 202425.1525.1825.1025.1624.67-667,641
Oct 2, 202425.1325.1625.1225.1624.670.04%891,256
Oct 1, 202425.1325.2725.1125.1524.660.08%919,641
Sep 30, 202425.1925.2125.1225.1324.64-0.16%554,731
Sep 27, 202425.1825.2325.1325.1724.680.12%742,701