Skip to main content
logo
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.14
0.00 (0.02%)
Feb 4, 2026, 9:41 AM EST - Market open

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202625.1325.1725.0925.1425.140.08%725,952
Feb 2, 202625.1625.3225.0825.1225.12-0.04%474,736
Jan 30, 202625.1525.1725.1125.1325.13-0.08%513,088
Jan 29, 202625.0925.1525.0925.1525.150.16%677,771
Jan 28, 202625.1025.1425.0725.1125.11-0.04%771,425
Jan 27, 202625.1225.1525.1125.1225.12-565,445
Jan 26, 202625.1125.1525.0925.1225.120.04%498,701
Jan 23, 202625.1025.1325.0925.1125.110.08%875,918
Jan 22, 202625.0925.1425.0625.0925.09-800,231
Jan 21, 202625.0625.1125.0125.0925.09-0.17%722,036
Jan 20, 202625.1225.1525.1225.1325.04-0.25%522,907
Jan 16, 202625.2525.2525.1925.2025.10-0.08%430,017
Jan 15, 202625.2325.2625.2125.2225.12-0.06%562,325
Jan 14, 202625.2025.2525.2025.2325.140.06%616,347
Jan 13, 202625.1925.2225.1925.2225.120.06%762,502
Jan 12, 202625.1725.2125.1725.2025.110.02%452,916
Jan 9, 202625.1525.2125.1025.2025.100.06%888,975
Jan 8, 202625.1625.1925.1325.1825.09-0.08%564,741
Jan 7, 202625.2225.2225.1525.2025.11-1,313,637
Jan 6, 202625.1925.2025.1425.2025.110.08%697,620
Jan 5, 202625.1925.2025.1525.1825.090.02%855,990
Jan 2, 202625.2025.2325.1025.1825.080.02%573,960
Dec 31, 202525.1925.2025.1425.1725.08-0.16%465,311
Dec 30, 202525.1925.2125.1725.2125.120.04%814,226
Dec 29, 202525.2525.2525.1225.2025.110.12%546,817
Dec 26, 202525.1725.2125.1525.1725.08-0.04%463,250
Dec 24, 202525.1625.1925.1025.1825.090.20%366,819
Dec 23, 202525.0925.1925.0625.1325.04-512,174
Dec 22, 202525.1125.1525.0725.1325.04-0.04%410,444
Dec 19, 202525.1325.1625.1025.1425.05-0.06%448,713
Dec 18, 202525.1425.1625.1225.1625.060.22%680,363
Dec 17, 202525.0825.1125.0825.1025.01-0.04%593,404
Dec 16, 202525.0525.1225.0525.1125.020.32%1,189,707
Dec 15, 202525.0425.0825.0225.0324.940.06%504,168
Dec 12, 202525.0225.0524.9925.0224.93-0.60%1,354,878
Dec 11, 202525.1825.2225.1625.1724.97-0.02%509,053
Dec 10, 202525.1125.1925.1125.1724.970.16%388,936
Dec 9, 202525.1625.1725.1225.1324.93-0.12%479,954
Dec 8, 202525.2225.2225.1525.1624.96-0.16%806,115
Dec 5, 202525.2425.2525.2025.2025.00-0.16%340,260
Dec 4, 202525.2425.6325.2225.2425.04-0.08%423,977
Dec 3, 202525.2525.2725.1925.2625.060.16%659,593
Dec 2, 202525.2125.2325.2025.2225.020.04%1,269,615
Dec 1, 202525.1925.2425.1825.2125.01-0.20%597,617
Nov 28, 202525.2925.3125.2525.2625.06-0.04%324,544
Nov 26, 202525.2525.2825.2325.2725.070.10%521,792
Nov 25, 202525.2125.2525.2025.2525.040.20%324,903
Nov 24, 202525.1725.2025.1725.2025.000.18%337,013
Nov 21, 202525.1425.1725.1325.1524.95-0.28%459,283
Nov 20, 202525.2325.2525.1625.2224.910.24%695,811