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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.9124.9524.8924.9524.950.48%560,169
Jul 31, 202524.8424.8624.8224.8324.830.04%401,758
Jul 30, 202524.8324.8624.8024.8224.82-0.20%379,566
Jul 29, 202524.8124.8824.8124.8724.870.24%731,037
Jul 28, 202524.8124.8224.7924.8124.81-0.06%1,156,276
Jul 25, 202524.8124.8324.7924.8324.830.12%295,252
Jul 24, 202524.7624.8124.7624.8024.80-0.06%709,786
Jul 23, 202524.8324.8324.7924.8124.81-0.04%375,773
Jul 22, 202524.8324.8424.7824.8224.82-0.30%462,838
Jul 21, 202524.9024.9224.8924.9024.800.22%330,160
Jul 18, 202524.8724.8724.8024.8424.750.08%453,155
Jul 17, 202524.8124.8324.7524.8224.730.10%718,755
Jul 16, 202524.7524.8324.7324.8024.700.27%1,421,225
Jul 15, 202524.8024.8024.7224.7324.63-0.37%803,432
Jul 14, 202524.7724.8224.7224.8224.730.16%547,180
Jul 11, 202524.8024.8524.7724.7824.69-0.24%321,842
Jul 10, 202524.8424.8524.8124.8424.75-597,740
Jul 9, 202524.7924.8424.7824.8424.750.28%382,418
Jul 8, 202524.7724.7824.7224.7724.68-0.12%599,979
Jul 7, 202524.8424.8424.7824.8024.71-0.20%368,313
Jul 3, 202524.8524.8724.8424.8524.76-0.12%331,094
Jul 2, 202524.8524.9024.8524.8824.79-617,414
Jul 1, 202524.8824.9524.8624.8824.79-0.04%1,378,714
Jun 30, 202524.8824.9124.8624.8924.800.20%1,124,813
Jun 27, 202524.8524.9124.8324.8424.75-0.12%691,104
Jun 26, 202524.8224.8724.8224.8724.78-0.12%1,220,706
Jun 25, 202524.8924.9124.8624.9024.720.06%2,867,065
Jun 24, 202524.8424.9024.8224.8924.700.18%342,388
Jun 23, 202524.8124.8724.7724.8424.660.16%560,295
Jun 20, 202524.7524.8124.7024.8024.620.16%693,985
Jun 18, 202524.7724.8124.7324.7624.58-836,371
Jun 17, 202524.7424.7624.7224.7624.580.16%367,341
Jun 16, 202524.7424.7724.7124.7224.54-0.04%356,247
Jun 13, 202524.7324.7724.7124.7324.55-0.24%379,979
Jun 12, 202524.7524.8024.7324.7924.610.24%534,787
Jun 11, 202524.7424.7724.7024.7324.550.20%1,184,734
Jun 10, 202524.6924.7624.6724.6824.500.12%546,121
Jun 9, 202524.6524.6824.6224.6524.470.04%873,990
Jun 6, 202524.6524.7224.6224.6424.46-0.36%423,606
Jun 5, 202524.7324.8024.7124.7324.55-0.12%1,175,614
Jun 4, 202524.7424.7824.7024.7624.580.32%877,209
Jun 3, 202524.7024.7224.6224.6824.500.04%716,148
Jun 2, 202524.6824.7024.6624.6724.49-0.16%722,204
May 30, 202524.6724.7224.6624.7124.530.24%716,965
May 29, 202524.6524.6724.6324.6524.470.20%616,383
May 28, 202524.6124.6224.5824.6024.42-0.08%414,053
May 27, 202524.5724.6324.5624.6224.440.37%821,868
May 23, 202524.5724.5824.5124.5324.350.08%455,561
May 22, 202524.4624.5124.4324.5124.330.14%2,571,495
May 21, 202524.5224.5424.4724.4824.29-0.63%615,028