Skip to main content
logo
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.89
-0.08 (-0.32%)
At close: Mar 18, 2026, 4:00 PM EDT
24.89
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202624.9725.0024.8824.8924.89-0.32%802,854
Mar 17, 202624.9725.0124.9424.9724.970.24%636,488
Mar 16, 202624.9224.9924.8624.9124.910.16%664,650
Mar 13, 202624.9224.9424.8424.8724.87-0.04%843,242
Mar 12, 202624.9924.9924.8724.8824.88-0.48%463,120
Mar 11, 202625.0625.0924.9625.0025.00-0.32%851,918
Mar 10, 202625.1125.4825.0825.0825.08-0.20%527,134
Mar 9, 202625.0425.1425.0125.1325.130.12%805,094
Mar 6, 202625.0525.1325.0425.1025.10-0.08%711,271
Mar 5, 202625.1325.1625.1125.1225.12-0.24%779,463
Mar 4, 202625.2125.2225.1425.1825.18-650,276
Mar 3, 202625.1025.2025.1025.1825.18-0.08%569,346
Mar 2, 202625.2025.2325.1825.2025.20-0.32%1,346,985
Feb 27, 202625.2925.3425.2625.2825.28-0.04%676,752
Feb 26, 202625.2825.3025.2625.2925.290.20%551,078
Feb 25, 202625.2725.2925.2425.2425.24-0.16%402,966
Feb 24, 202625.2825.2825.2625.2825.28-514,406
Feb 23, 202625.2725.3125.2325.2825.280.08%631,427
Feb 20, 202625.2625.2825.2125.2625.26-0.36%463,203
Feb 19, 202625.3225.3625.2925.3525.260.08%555,892
Feb 18, 202625.3525.3625.3325.3325.24-0.08%407,371
Feb 17, 202625.3525.4425.2925.3525.26-405,783
Feb 13, 202625.3525.3625.3325.3525.260.16%497,121
Feb 12, 202625.2725.3125.2425.3125.220.26%408,187
Feb 11, 202625.2425.3125.2325.2525.16-0.14%526,834
Feb 10, 202625.2725.2825.2325.2825.190.24%433,890
Feb 9, 202625.1725.2425.1725.2225.130.08%484,873
Feb 6, 202625.2225.2325.1725.2025.110.04%498,044
Feb 5, 202625.1525.1925.1025.1925.100.20%607,781
Feb 4, 202625.1225.1825.0825.1425.05-580,199
Feb 3, 202625.1325.1725.0925.1425.050.08%725,952
Feb 2, 202625.1625.3225.0825.1225.03-0.04%474,736
Jan 30, 202625.1525.1725.1125.1325.04-0.08%513,088
Jan 29, 202625.0925.1525.0925.1525.060.16%677,771
Jan 28, 202625.1025.1425.0725.1125.02-0.04%771,425
Jan 27, 202625.1225.1525.1125.1225.03-565,445
Jan 26, 202625.1125.1525.0925.1225.030.04%498,701
Jan 23, 202625.1025.1325.0925.1125.020.08%875,918
Jan 22, 202625.0925.1425.0625.0925.00-800,231
Jan 21, 202625.0625.1125.0125.0925.00-0.17%722,036
Jan 20, 202625.1225.1525.1225.1324.95-0.25%522,907
Jan 16, 202625.2525.2525.1925.2025.02-0.08%430,017
Jan 15, 202625.2325.2625.2125.2225.04-0.06%562,325
Jan 14, 202625.2025.2525.2025.2325.050.06%616,347
Jan 13, 202625.1925.2225.1925.2225.040.06%762,502
Jan 12, 202625.1725.2125.1725.2025.020.02%452,916
Jan 9, 202625.1525.2125.1025.2025.020.06%888,975
Jan 8, 202625.1625.1925.1325.1825.00-0.08%564,741
Jan 7, 202625.2225.2225.1525.2025.02-1,313,637
Jan 6, 202625.1925.2025.1425.2025.020.08%697,620