Skip to main content
logo
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.92
-0.04 (-0.18%)
At close: Apr 10, 2026, 4:00 PM EDT
24.92
0.00 (0.00%)
After-hours: Apr 10, 2026, 8:00 PM EDT

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202624.9724.9724.9024.9224.92-0.18%397,155
Apr 9, 202624.9025.2024.8624.9724.970.10%540,242
Apr 8, 202624.9925.0124.9124.9424.940.32%391,455
Apr 7, 202624.8624.8724.7724.8624.860.12%363,186
Apr 6, 202624.8324.9024.7624.8324.83-0.08%408,532
Apr 2, 202624.7324.8824.7324.8524.850.24%560,688
Apr 1, 202624.7824.8524.7824.7924.790.08%924,940
Mar 31, 202624.7224.7924.7124.7724.770.53%658,373
Mar 30, 202624.6924.8124.4124.6424.640.24%942,750
Mar 27, 202624.5624.6224.5524.5824.58-682,273
Mar 26, 202624.6924.8424.5624.5824.58-1.09%586,199
Mar 25, 202624.8824.8824.8324.8524.760.32%404,825
Mar 24, 202624.7824.8724.7624.7724.68-0.24%766,413
Mar 23, 202624.7724.8924.7724.8324.740.36%718,908
Mar 20, 202624.8524.8624.7324.7424.65-0.72%616,790
Mar 19, 202624.8224.9424.8224.9224.830.12%584,338
Mar 18, 202624.9725.0024.8824.8924.80-0.32%802,854
Mar 17, 202624.9725.0124.9424.9724.880.24%636,488
Mar 16, 202624.9224.9924.8624.9124.820.16%664,650
Mar 13, 202624.9224.9424.8424.8724.78-0.04%843,242
Mar 12, 202624.9924.9924.8724.8824.79-0.48%463,120
Mar 11, 202625.0625.0924.9625.0024.91-0.32%851,918
Mar 10, 202625.1125.4825.0825.0824.99-0.20%527,134
Mar 9, 202625.0425.1425.0125.1325.040.12%805,194
Mar 6, 202625.0525.1325.0425.1025.01-0.08%711,271
Mar 5, 202625.1325.1625.1125.1225.03-0.24%779,463
Mar 4, 202625.2125.2225.1425.1825.09-650,276
Mar 3, 202625.1025.2025.1025.1825.09-0.08%569,346
Mar 2, 202625.2025.2325.1825.2025.11-0.32%1,346,985
Feb 27, 202625.2925.3425.2625.2825.19-0.04%676,752
Feb 26, 202625.2825.3025.2625.2925.200.20%551,078
Feb 25, 202625.2725.2925.2425.2425.15-0.16%402,966
Feb 24, 202625.2825.2825.2625.2825.19-514,406
Feb 23, 202625.2725.3125.2325.2825.190.08%631,427
Feb 20, 202625.2625.2825.2125.2625.17-0.36%463,203
Feb 19, 202625.3225.3625.2925.3525.170.08%555,892
Feb 18, 202625.3525.3625.3325.3325.15-0.08%407,371
Feb 17, 202625.3525.4425.2925.3525.17-405,783
Feb 13, 202625.3525.3625.3325.3525.170.16%497,121
Feb 12, 202625.2725.3125.2425.3125.130.26%408,187
Feb 11, 202625.2425.3125.2325.2525.06-0.14%526,834
Feb 10, 202625.2725.2825.2325.2825.100.24%433,890
Feb 9, 202625.1725.2425.1725.2225.040.08%484,873
Feb 6, 202625.2225.2325.1725.2025.020.04%498,044
Feb 5, 202625.1525.1925.1025.1925.010.20%607,781
Feb 4, 202625.1225.1825.0825.1424.96-580,199
Feb 3, 202625.1325.1725.0925.1424.960.08%725,952
Feb 2, 202625.1625.3225.0825.1224.94-0.04%474,736
Jan 30, 202625.1525.1725.1125.1324.95-0.08%513,088
Jan 29, 202625.0925.1525.0925.1524.970.16%677,771