First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.28
0.00 (0.00%)
Feb 24, 2026, 4:00 PM EST - Market closed
UCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 25.28 | 25.28 | 25.26 | 25.28 | 25.28 | - | 514,406 |
| Feb 23, 2026 | 25.27 | 25.31 | 25.23 | 25.28 | 25.28 | 0.08% | 631,427 |
| Feb 20, 2026 | 25.26 | 25.28 | 25.21 | 25.26 | 25.26 | -0.36% | 463,203 |
| Feb 19, 2026 | 25.32 | 25.36 | 25.29 | 25.35 | 25.26 | 0.08% | 555,892 |
| Feb 18, 2026 | 25.35 | 25.36 | 25.33 | 25.33 | 25.24 | -0.08% | 407,371 |
| Feb 17, 2026 | 25.35 | 25.44 | 25.29 | 25.35 | 25.26 | - | 405,783 |
| Feb 13, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.26 | 0.16% | 497,121 |
| Feb 12, 2026 | 25.27 | 25.31 | 25.24 | 25.31 | 25.22 | 0.26% | 408,187 |
| Feb 11, 2026 | 25.24 | 25.31 | 25.23 | 25.25 | 25.16 | -0.14% | 526,834 |
| Feb 10, 2026 | 25.27 | 25.28 | 25.23 | 25.28 | 25.19 | 0.24% | 433,890 |
| Feb 9, 2026 | 25.17 | 25.24 | 25.17 | 25.22 | 25.13 | 0.08% | 484,873 |
| Feb 6, 2026 | 25.22 | 25.23 | 25.17 | 25.20 | 25.11 | 0.04% | 498,044 |
| Feb 5, 2026 | 25.15 | 25.19 | 25.10 | 25.19 | 25.10 | 0.20% | 607,781 |
| Feb 4, 2026 | 25.12 | 25.18 | 25.08 | 25.14 | 25.05 | - | 580,199 |
| Feb 3, 2026 | 25.13 | 25.17 | 25.09 | 25.14 | 25.05 | 0.08% | 725,952 |
| Feb 2, 2026 | 25.16 | 25.32 | 25.08 | 25.12 | 25.03 | -0.04% | 474,736 |
| Jan 30, 2026 | 25.15 | 25.17 | 25.11 | 25.13 | 25.04 | -0.08% | 513,088 |
| Jan 29, 2026 | 25.09 | 25.15 | 25.09 | 25.15 | 25.06 | 0.16% | 677,771 |
| Jan 28, 2026 | 25.10 | 25.14 | 25.07 | 25.11 | 25.02 | -0.04% | 771,425 |
| Jan 27, 2026 | 25.12 | 25.15 | 25.11 | 25.12 | 25.03 | - | 565,445 |
| Jan 26, 2026 | 25.11 | 25.15 | 25.09 | 25.12 | 25.03 | 0.04% | 498,701 |
| Jan 23, 2026 | 25.10 | 25.13 | 25.09 | 25.11 | 25.02 | 0.08% | 875,918 |
| Jan 22, 2026 | 25.09 | 25.14 | 25.06 | 25.09 | 25.00 | - | 800,231 |
| Jan 21, 2026 | 25.06 | 25.11 | 25.01 | 25.09 | 25.00 | -0.17% | 722,036 |
| Jan 20, 2026 | 25.12 | 25.15 | 25.12 | 25.13 | 24.95 | -0.25% | 522,907 |
| Jan 16, 2026 | 25.25 | 25.25 | 25.19 | 25.20 | 25.02 | -0.08% | 430,017 |
| Jan 15, 2026 | 25.23 | 25.26 | 25.21 | 25.22 | 25.04 | -0.06% | 562,325 |
| Jan 14, 2026 | 25.20 | 25.25 | 25.20 | 25.23 | 25.05 | 0.06% | 616,347 |
| Jan 13, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.04 | 0.06% | 762,502 |
| Jan 12, 2026 | 25.17 | 25.21 | 25.17 | 25.20 | 25.02 | 0.02% | 452,916 |
| Jan 9, 2026 | 25.15 | 25.21 | 25.10 | 25.20 | 25.02 | 0.06% | 888,975 |
| Jan 8, 2026 | 25.16 | 25.19 | 25.13 | 25.18 | 25.00 | -0.08% | 564,741 |
| Jan 7, 2026 | 25.22 | 25.22 | 25.15 | 25.20 | 25.02 | - | 1,313,637 |
| Jan 6, 2026 | 25.19 | 25.20 | 25.14 | 25.20 | 25.02 | 0.08% | 697,620 |
| Jan 5, 2026 | 25.19 | 25.20 | 25.15 | 25.18 | 25.00 | 0.02% | 855,990 |
| Jan 2, 2026 | 25.20 | 25.23 | 25.10 | 25.18 | 25.00 | 0.02% | 573,960 |
| Dec 31, 2025 | 25.19 | 25.20 | 25.14 | 25.17 | 24.99 | -0.16% | 465,311 |
| Dec 30, 2025 | 25.19 | 25.21 | 25.17 | 25.21 | 25.03 | 0.04% | 814,226 |
| Dec 29, 2025 | 25.25 | 25.25 | 25.12 | 25.20 | 25.02 | 0.12% | 546,817 |
| Dec 26, 2025 | 25.17 | 25.21 | 25.15 | 25.17 | 24.99 | -0.04% | 463,250 |
| Dec 24, 2025 | 25.16 | 25.19 | 25.10 | 25.18 | 25.00 | 0.20% | 366,819 |
| Dec 23, 2025 | 25.09 | 25.19 | 25.06 | 25.13 | 24.95 | - | 512,174 |
| Dec 22, 2025 | 25.11 | 25.15 | 25.07 | 25.13 | 24.95 | -0.04% | 410,444 |
| Dec 19, 2025 | 25.13 | 25.16 | 25.10 | 25.14 | 24.96 | -0.06% | 448,713 |
| Dec 18, 2025 | 25.14 | 25.16 | 25.12 | 25.16 | 24.98 | 0.22% | 680,363 |
| Dec 17, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 24.92 | -0.04% | 593,404 |
| Dec 16, 2025 | 25.05 | 25.12 | 25.05 | 25.11 | 24.93 | 0.32% | 1,189,707 |
| Dec 15, 2025 | 25.04 | 25.08 | 25.02 | 25.03 | 24.85 | 0.06% | 504,168 |
| Dec 12, 2025 | 25.02 | 25.05 | 24.99 | 25.02 | 24.84 | -0.60% | 1,354,878 |
| Dec 11, 2025 | 25.18 | 25.22 | 25.16 | 25.17 | 24.88 | -0.02% | 509,053 |