Skip to main content
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.79
+0.06 (0.24%)
At close: Jun 12, 2025, 4:00 PM
24.79
0.00 (0.00%)
After-hours: Jun 12, 2025, 6:30 PM EDT

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202524.7524.8024.7324.7924.790.24%534,787
Jun 11, 202524.7424.7724.7024.7324.730.20%1,184,734
Jun 10, 202524.6924.7624.6724.6824.680.12%546,121
Jun 9, 202524.6524.6824.6224.6524.650.04%873,990
Jun 6, 202524.6524.7224.6224.6424.64-0.36%423,606
Jun 5, 202524.7324.8024.7124.7324.73-0.12%1,175,614
Jun 4, 202524.7424.7824.7024.7624.760.32%877,209
Jun 3, 202524.7024.7224.6224.6824.680.04%716,148
Jun 2, 202524.6824.7024.6624.6724.67-0.16%722,204
May 30, 202524.6724.7224.6624.7124.710.24%716,965
May 29, 202524.6524.6724.6324.6524.650.20%616,383
May 28, 202524.6124.6224.5824.6024.60-0.08%414,053
May 27, 202524.5724.6324.5624.6224.620.37%821,868
May 23, 202524.5724.5824.5124.5324.530.08%455,561
May 22, 202524.4624.5124.4324.5124.510.14%2,571,495
May 21, 202524.5224.5424.4724.4824.48-0.63%615,028
May 20, 202524.6224.6824.6124.6324.54-0.12%979,136
May 19, 202524.5824.6624.5824.6624.57-629,862
May 16, 202524.6924.7324.6224.6624.570.16%1,156,813
May 15, 202524.6024.6424.5424.6224.530.20%740,835
May 14, 202524.6724.6724.5624.5724.48-0.41%657,585
May 13, 202524.6724.7024.6624.6724.580.12%1,717,847
May 12, 202524.6724.6724.6424.6424.55-0.16%514,496
May 9, 202524.6824.9124.6524.6824.59-856,605
May 8, 202524.7324.7424.6324.6824.59-0.12%1,233,906
May 7, 202524.7124.7424.6724.7124.620.16%1,247,210
May 6, 202524.6624.6824.6524.6724.580.08%902,409
May 5, 202524.7024.7024.6424.6524.56-0.16%1,073,371
May 2, 202524.6924.7124.6724.6924.60-0.08%765,823
May 1, 202524.7524.7724.7024.7124.62-0.08%1,123,383
Apr 30, 202524.7224.8024.6624.7324.640.12%365,561
Apr 29, 202524.6924.7124.6824.7024.610.08%429,519
Apr 28, 202524.6524.6924.6124.6824.590.12%1,136,542
Apr 25, 202524.6324.6624.5924.6524.560.24%777,066
Apr 24, 202524.5824.6424.5724.5924.500.24%518,118
Apr 23, 202524.5924.6124.5024.5324.440.08%1,039,040
Apr 22, 202524.5224.6724.5024.5124.42-0.28%616,387
Apr 21, 202524.6224.6924.5724.5824.40-0.16%621,534
Apr 17, 202524.6224.6524.5924.6224.440.12%1,170,289
Apr 16, 202524.5924.6324.5424.5924.410.08%1,996,697
Apr 15, 202524.5824.6324.5224.5724.39-781,396
Apr 14, 202524.5524.5824.4924.5724.390.37%433,415
Apr 11, 202524.4424.5224.3824.4824.30-0.24%984,131
Apr 10, 202524.5824.6124.5324.5424.36-0.41%1,519,393
Apr 9, 202524.5624.6524.4624.6424.460.12%1,881,818
Apr 8, 202524.6324.7024.5724.6124.43-0.32%1,069,470
Apr 7, 202524.7524.7724.5924.6924.51-0.36%1,857,861
Apr 4, 202524.8124.9224.7724.7824.60-0.16%4,905,183
Apr 3, 202524.8224.9024.7124.8224.640.28%1,342,550
Apr 2, 202524.7824.8224.7424.7524.57-0.04%631,608