Skip to main content
First Trust TCW Unconstrained Plus Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.77
+0.07 (0.28%)
At close: Mar 28, 2025, 4:00 PM
24.22
-0.55 (-2.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.7324.8024.7324.7724.770.28%1,319,163
Mar 27, 202524.7124.7224.6924.7024.70-0.34%365,481
Mar 26, 202524.8024.8524.7224.7924.70-0.02%650,028
Mar 25, 202524.7824.8324.7724.7924.700.08%936,012
Mar 24, 202524.8224.9224.7724.7724.68-0.20%620,027
Mar 21, 202524.8124.8524.8124.8224.730.04%997,405
Mar 20, 202524.8424.8624.7924.8124.72-731,536
Mar 19, 202524.8124.8724.7524.8124.72-0.04%2,128,772
Mar 18, 202524.8424.8524.8024.8224.73-0.08%2,754,133
Mar 17, 202524.8524.8824.7824.8424.75-0.04%1,834,092
Mar 14, 202524.8924.8924.7924.8524.76-0.16%884,032
Mar 13, 202524.8824.8924.8424.8924.800.08%1,468,315
Mar 12, 202524.8824.8924.8324.8724.78-0.12%974,653
Mar 11, 202524.9024.9424.9024.9024.81-0.04%2,084,873
Mar 10, 202524.9124.9324.9024.9124.820.12%1,101,765
Mar 7, 202524.9424.9424.8624.8824.79-0.04%988,277
Mar 6, 202524.9024.9524.8624.8924.800.04%680,218
Mar 5, 202524.9524.9524.8724.8824.79-0.20%503,593
Mar 4, 202524.9624.9924.9124.9324.84-0.08%1,348,752
Mar 3, 202524.8924.9524.8724.9524.860.20%910,120
Feb 28, 202524.8824.9024.8424.9024.810.24%831,437
Feb 27, 202524.7924.8424.7824.8424.750.08%968,825
Feb 26, 202524.7724.8224.7224.8224.730.20%643,993
Feb 25, 202524.7524.8024.7424.7724.680.12%551,473
Feb 24, 202524.6924.7424.6724.7424.650.24%616,286
Feb 21, 202524.6824.6924.6624.6824.59-0.20%701,659
Feb 20, 202524.7224.7524.7224.7324.550.04%547,146
Feb 19, 202524.7124.7224.6924.7224.540.12%371,727
Feb 18, 202524.7324.7524.6724.6924.51-0.16%1,197,630
Feb 14, 202524.7024.7624.7024.7324.550.28%435,074
Feb 13, 202524.6724.7524.6224.6624.480.08%950,309
Feb 12, 202524.6624.6824.5524.6424.46-0.24%1,829,048
Feb 11, 202524.7124.7124.6724.7024.52-0.08%1,415,406
Feb 10, 202524.7424.7424.7124.7224.540.04%614,668
Feb 7, 202524.7224.7324.7024.7124.53-0.12%788,102
Feb 6, 202524.7624.7624.7024.7424.56-0.04%1,159,340
Feb 5, 202524.7224.7624.7224.7524.570.20%702,388
Feb 4, 202524.6724.7124.6224.7024.520.12%872,422
Feb 3, 202524.6924.7124.6624.6724.49-0.12%1,223,858
Jan 31, 202524.7324.7624.6724.7024.52-725,686
Jan 30, 202524.7324.7324.6724.7024.520.08%1,227,755
Jan 29, 202524.7224.7224.6424.6824.50-0.08%780,733
Jan 28, 202524.6724.7024.6324.7024.520.20%960,932
Jan 27, 202524.6724.6824.6324.6524.470.16%1,165,711
Jan 24, 202524.6324.6324.5924.6124.430.04%661,412
Jan 23, 202524.6024.6124.5724.6024.420.04%685,344
Jan 22, 202524.6324.6624.5824.5924.41-0.49%585,824
Jan 21, 202524.7124.7124.6624.7124.430.12%559,877
Jan 17, 202524.7224.7224.6724.6824.40-0.04%657,048
Jan 16, 202524.6124.6924.6124.6924.410.24%975,457