First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.13
-0.01 (-0.05%)
Feb 4, 2026, 11:15 AM EST - Market open
UCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25.13 | 25.17 | 25.09 | 25.14 | 25.14 | 0.08% | 725,952 |
| Feb 2, 2026 | 25.16 | 25.32 | 25.08 | 25.12 | 25.12 | -0.04% | 474,736 |
| Jan 30, 2026 | 25.15 | 25.17 | 25.11 | 25.13 | 25.13 | -0.08% | 513,088 |
| Jan 29, 2026 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.16% | 677,771 |
| Jan 28, 2026 | 25.10 | 25.14 | 25.07 | 25.11 | 25.11 | -0.04% | 771,425 |
| Jan 27, 2026 | 25.12 | 25.15 | 25.11 | 25.12 | 25.12 | - | 565,445 |
| Jan 26, 2026 | 25.11 | 25.15 | 25.09 | 25.12 | 25.12 | 0.04% | 498,701 |
| Jan 23, 2026 | 25.10 | 25.13 | 25.09 | 25.11 | 25.11 | 0.08% | 875,918 |
| Jan 22, 2026 | 25.09 | 25.14 | 25.06 | 25.09 | 25.09 | - | 800,231 |
| Jan 21, 2026 | 25.06 | 25.11 | 25.01 | 25.09 | 25.09 | -0.17% | 722,036 |
| Jan 20, 2026 | 25.12 | 25.15 | 25.12 | 25.13 | 25.04 | -0.25% | 522,907 |
| Jan 16, 2026 | 25.25 | 25.25 | 25.19 | 25.20 | 25.10 | -0.08% | 430,017 |
| Jan 15, 2026 | 25.23 | 25.26 | 25.21 | 25.22 | 25.12 | -0.06% | 562,325 |
| Jan 14, 2026 | 25.20 | 25.25 | 25.20 | 25.23 | 25.14 | 0.06% | 616,347 |
| Jan 13, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.12 | 0.06% | 762,502 |
| Jan 12, 2026 | 25.17 | 25.21 | 25.17 | 25.20 | 25.11 | 0.02% | 452,916 |
| Jan 9, 2026 | 25.15 | 25.21 | 25.10 | 25.20 | 25.10 | 0.06% | 888,975 |
| Jan 8, 2026 | 25.16 | 25.19 | 25.13 | 25.18 | 25.09 | -0.08% | 564,741 |
| Jan 7, 2026 | 25.22 | 25.22 | 25.15 | 25.20 | 25.11 | - | 1,313,637 |
| Jan 6, 2026 | 25.19 | 25.20 | 25.14 | 25.20 | 25.11 | 0.08% | 697,620 |
| Jan 5, 2026 | 25.19 | 25.20 | 25.15 | 25.18 | 25.09 | 0.02% | 855,990 |
| Jan 2, 2026 | 25.20 | 25.23 | 25.10 | 25.18 | 25.08 | 0.02% | 573,960 |
| Dec 31, 2025 | 25.19 | 25.20 | 25.14 | 25.17 | 25.08 | -0.16% | 465,311 |
| Dec 30, 2025 | 25.19 | 25.21 | 25.17 | 25.21 | 25.12 | 0.04% | 814,226 |
| Dec 29, 2025 | 25.25 | 25.25 | 25.12 | 25.20 | 25.11 | 0.12% | 546,817 |
| Dec 26, 2025 | 25.17 | 25.21 | 25.15 | 25.17 | 25.08 | -0.04% | 463,250 |
| Dec 24, 2025 | 25.16 | 25.19 | 25.10 | 25.18 | 25.09 | 0.20% | 366,819 |
| Dec 23, 2025 | 25.09 | 25.19 | 25.06 | 25.13 | 25.04 | - | 512,174 |
| Dec 22, 2025 | 25.11 | 25.15 | 25.07 | 25.13 | 25.04 | -0.04% | 410,444 |
| Dec 19, 2025 | 25.13 | 25.16 | 25.10 | 25.14 | 25.05 | -0.06% | 448,713 |
| Dec 18, 2025 | 25.14 | 25.16 | 25.12 | 25.16 | 25.06 | 0.22% | 680,363 |
| Dec 17, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 25.01 | -0.04% | 593,404 |
| Dec 16, 2025 | 25.05 | 25.12 | 25.05 | 25.11 | 25.02 | 0.32% | 1,189,707 |
| Dec 15, 2025 | 25.04 | 25.08 | 25.02 | 25.03 | 24.94 | 0.06% | 504,168 |
| Dec 12, 2025 | 25.02 | 25.05 | 24.99 | 25.02 | 24.93 | -0.60% | 1,354,878 |
| Dec 11, 2025 | 25.18 | 25.22 | 25.16 | 25.17 | 24.97 | -0.02% | 509,053 |
| Dec 10, 2025 | 25.11 | 25.19 | 25.11 | 25.17 | 24.97 | 0.16% | 388,936 |
| Dec 9, 2025 | 25.16 | 25.17 | 25.12 | 25.13 | 24.93 | -0.12% | 479,954 |
| Dec 8, 2025 | 25.22 | 25.22 | 25.15 | 25.16 | 24.96 | -0.16% | 806,115 |
| Dec 5, 2025 | 25.24 | 25.25 | 25.20 | 25.20 | 25.00 | -0.16% | 340,260 |
| Dec 4, 2025 | 25.24 | 25.63 | 25.22 | 25.24 | 25.04 | -0.08% | 423,977 |
| Dec 3, 2025 | 25.25 | 25.27 | 25.19 | 25.26 | 25.06 | 0.16% | 659,593 |
| Dec 2, 2025 | 25.21 | 25.23 | 25.20 | 25.22 | 25.02 | 0.04% | 1,269,615 |
| Dec 1, 2025 | 25.19 | 25.24 | 25.18 | 25.21 | 25.01 | -0.20% | 597,617 |
| Nov 28, 2025 | 25.29 | 25.31 | 25.25 | 25.26 | 25.06 | -0.04% | 324,544 |
| Nov 26, 2025 | 25.25 | 25.28 | 25.23 | 25.27 | 25.07 | 0.10% | 521,792 |
| Nov 25, 2025 | 25.21 | 25.25 | 25.20 | 25.25 | 25.04 | 0.20% | 324,903 |
| Nov 24, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.00 | 0.18% | 337,013 |
| Nov 21, 2025 | 25.14 | 25.17 | 25.13 | 25.15 | 24.95 | -0.28% | 459,283 |
| Nov 20, 2025 | 25.23 | 25.25 | 25.16 | 25.22 | 24.91 | 0.24% | 695,811 |