First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.95
+0.12 (0.48%)
Aug 1, 2025, 4:00 PM - Market closed
Zuora Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 24.91 | 24.95 | 24.89 | 24.95 | 24.95 | 0.48% | 560,169 |
Jul 31, 2025 | 24.84 | 24.86 | 24.82 | 24.83 | 24.83 | 0.04% | 401,758 |
Jul 30, 2025 | 24.83 | 24.86 | 24.80 | 24.82 | 24.82 | -0.20% | 379,566 |
Jul 29, 2025 | 24.81 | 24.88 | 24.81 | 24.87 | 24.87 | 0.24% | 731,037 |
Jul 28, 2025 | 24.81 | 24.82 | 24.79 | 24.81 | 24.81 | -0.06% | 1,156,276 |
Jul 25, 2025 | 24.81 | 24.83 | 24.79 | 24.83 | 24.83 | 0.12% | 295,252 |
Jul 24, 2025 | 24.76 | 24.81 | 24.76 | 24.80 | 24.80 | -0.06% | 709,786 |
Jul 23, 2025 | 24.83 | 24.83 | 24.79 | 24.81 | 24.81 | -0.04% | 375,773 |
Jul 22, 2025 | 24.83 | 24.84 | 24.78 | 24.82 | 24.82 | -0.30% | 462,838 |
Jul 21, 2025 | 24.90 | 24.92 | 24.89 | 24.90 | 24.80 | 0.22% | 330,160 |
Jul 18, 2025 | 24.87 | 24.87 | 24.80 | 24.84 | 24.75 | 0.08% | 453,155 |
Jul 17, 2025 | 24.81 | 24.83 | 24.75 | 24.82 | 24.73 | 0.10% | 718,755 |
Jul 16, 2025 | 24.75 | 24.83 | 24.73 | 24.80 | 24.70 | 0.27% | 1,421,225 |
Jul 15, 2025 | 24.80 | 24.80 | 24.72 | 24.73 | 24.63 | -0.37% | 803,432 |
Jul 14, 2025 | 24.77 | 24.82 | 24.72 | 24.82 | 24.73 | 0.16% | 547,180 |
Jul 11, 2025 | 24.80 | 24.85 | 24.77 | 24.78 | 24.69 | -0.24% | 321,842 |
Jul 10, 2025 | 24.84 | 24.85 | 24.81 | 24.84 | 24.75 | - | 597,740 |
Jul 9, 2025 | 24.79 | 24.84 | 24.78 | 24.84 | 24.75 | 0.28% | 382,418 |
Jul 8, 2025 | 24.77 | 24.78 | 24.72 | 24.77 | 24.68 | -0.12% | 599,979 |
Jul 7, 2025 | 24.84 | 24.84 | 24.78 | 24.80 | 24.71 | -0.20% | 368,313 |
Jul 3, 2025 | 24.85 | 24.87 | 24.84 | 24.85 | 24.76 | -0.12% | 331,094 |
Jul 2, 2025 | 24.85 | 24.90 | 24.85 | 24.88 | 24.79 | - | 617,414 |
Jul 1, 2025 | 24.88 | 24.95 | 24.86 | 24.88 | 24.79 | -0.04% | 1,378,714 |
Jun 30, 2025 | 24.88 | 24.91 | 24.86 | 24.89 | 24.80 | 0.20% | 1,124,813 |
Jun 27, 2025 | 24.85 | 24.91 | 24.83 | 24.84 | 24.75 | -0.12% | 691,104 |
Jun 26, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | 24.78 | -0.12% | 1,220,706 |
Jun 25, 2025 | 24.89 | 24.91 | 24.86 | 24.90 | 24.72 | 0.06% | 2,867,065 |
Jun 24, 2025 | 24.84 | 24.90 | 24.82 | 24.89 | 24.70 | 0.18% | 342,388 |
Jun 23, 2025 | 24.81 | 24.87 | 24.77 | 24.84 | 24.66 | 0.16% | 560,295 |
Jun 20, 2025 | 24.75 | 24.81 | 24.70 | 24.80 | 24.62 | 0.16% | 693,985 |
Jun 18, 2025 | 24.77 | 24.81 | 24.73 | 24.76 | 24.58 | - | 836,371 |
Jun 17, 2025 | 24.74 | 24.76 | 24.72 | 24.76 | 24.58 | 0.16% | 367,341 |
Jun 16, 2025 | 24.74 | 24.77 | 24.71 | 24.72 | 24.54 | -0.04% | 356,247 |
Jun 13, 2025 | 24.73 | 24.77 | 24.71 | 24.73 | 24.55 | -0.24% | 379,979 |
Jun 12, 2025 | 24.75 | 24.80 | 24.73 | 24.79 | 24.61 | 0.24% | 534,787 |
Jun 11, 2025 | 24.74 | 24.77 | 24.70 | 24.73 | 24.55 | 0.20% | 1,184,734 |
Jun 10, 2025 | 24.69 | 24.76 | 24.67 | 24.68 | 24.50 | 0.12% | 546,121 |
Jun 9, 2025 | 24.65 | 24.68 | 24.62 | 24.65 | 24.47 | 0.04% | 873,990 |
Jun 6, 2025 | 24.65 | 24.72 | 24.62 | 24.64 | 24.46 | -0.36% | 423,606 |
Jun 5, 2025 | 24.73 | 24.80 | 24.71 | 24.73 | 24.55 | -0.12% | 1,175,614 |
Jun 4, 2025 | 24.74 | 24.78 | 24.70 | 24.76 | 24.58 | 0.32% | 877,209 |
Jun 3, 2025 | 24.70 | 24.72 | 24.62 | 24.68 | 24.50 | 0.04% | 716,148 |
Jun 2, 2025 | 24.68 | 24.70 | 24.66 | 24.67 | 24.49 | -0.16% | 722,204 |
May 30, 2025 | 24.67 | 24.72 | 24.66 | 24.71 | 24.53 | 0.24% | 716,965 |
May 29, 2025 | 24.65 | 24.67 | 24.63 | 24.65 | 24.47 | 0.20% | 616,383 |
May 28, 2025 | 24.61 | 24.62 | 24.58 | 24.60 | 24.42 | -0.08% | 414,053 |
May 27, 2025 | 24.57 | 24.63 | 24.56 | 24.62 | 24.44 | 0.37% | 821,868 |
May 23, 2025 | 24.57 | 24.58 | 24.51 | 24.53 | 24.35 | 0.08% | 455,561 |
May 22, 2025 | 24.46 | 24.51 | 24.43 | 24.51 | 24.33 | 0.14% | 2,571,495 |
May 21, 2025 | 24.52 | 24.54 | 24.47 | 24.48 | 24.29 | -0.63% | 615,028 |