Skip to main content
First Trust TCW Unconstrained Plus Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.59
+0.03 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6024.6124.5724.5924.590.12%1,071,439
Dec 19, 202424.5924.5924.5424.5624.56-0.41%936,325
Dec 18, 202424.6924.7124.5624.6624.66-0.04%611,435
Dec 17, 202424.6624.6924.6424.6724.670.04%567,089
Dec 16, 202424.6724.6924.6624.6624.66-0.04%778,455
Dec 13, 202424.7624.8024.6624.6724.67-0.56%576,109
Dec 12, 202424.8324.8724.8124.8124.72-0.24%706,676
Dec 11, 202424.9124.9224.8524.8724.78-0.04%495,566
Dec 10, 202424.8924.8924.8524.8824.79-0.04%370,694
Dec 9, 202424.9224.9224.8724.8924.80-0.12%617,753
Dec 6, 202424.9324.9624.8824.9224.820.16%409,740
Dec 5, 202424.8424.8824.8324.8824.790.12%804,806
Dec 4, 202424.8124.8624.7724.8524.760.12%808,850
Dec 3, 202424.8824.9024.8124.8224.73-0.04%727,477
Dec 2, 202424.7924.8924.7824.8324.740.12%496,223
Nov 29, 202424.8224.9024.7924.8024.710.04%272,968
Nov 27, 202424.7924.8224.7524.7924.700.16%489,540
Nov 26, 202424.7624.7624.7124.7524.66-981,546
Nov 25, 202424.7224.7524.7024.7524.660.45%816,509
Nov 22, 202424.6124.6824.6124.6424.55-0.08%643,071
Nov 21, 202424.7124.7124.6324.6624.57-0.36%775,098
Nov 20, 202424.7324.7724.6924.7524.560.08%565,331
Nov 19, 202424.7524.7524.7124.7324.540.08%946,819
Nov 18, 202424.7024.7124.6624.7124.520.04%463,922
Nov 15, 202424.6524.7224.6224.7024.510.16%721,607
Nov 14, 202424.7024.7224.6624.6624.47-0.12%739,937
Nov 13, 202424.7124.7424.6624.6924.500.08%575,549
Nov 12, 202424.7424.7424.6524.6724.48-0.32%1,088,322
Nov 11, 202424.7824.7824.7324.7524.56-0.12%637,996
Nov 8, 202424.7924.8624.7624.7824.590.08%833,728
Nov 7, 202424.7024.7724.7024.7624.570.36%759,323
Nov 6, 202424.6624.7524.6124.6724.48-0.32%1,645,144
Nov 5, 202424.7224.7524.6624.7524.560.20%962,793
Nov 4, 202424.6924.8524.6724.7024.510.20%685,569
Nov 1, 202424.7324.7824.6424.6524.46-0.24%1,170,747
Oct 31, 202424.7224.8024.6624.7124.52-0.04%778,435
Oct 30, 202424.7524.8324.7124.7224.53-0.04%652,449
Oct 29, 202424.7424.7424.6824.7324.54-0.04%1,186,292
Oct 28, 202424.7624.7624.7124.7424.55-0.06%768,245
Oct 25, 202424.8024.8624.7424.7624.57-0.06%381,205
Oct 24, 202424.7924.8424.7524.7724.580.04%758,619
Oct 23, 202424.7924.8124.7424.7624.57-0.16%510,162
Oct 22, 202424.8524.8524.7824.8024.61-0.48%362,296
Oct 21, 202424.9824.9824.9024.9224.63-0.28%568,945
Oct 18, 202425.0425.0424.9824.9924.69-0.04%673,018
Oct 17, 202425.0325.0724.9625.0024.70-0.04%931,308
Oct 16, 202424.9925.0124.9925.0124.710.08%547,200
Oct 15, 202424.9725.0224.9624.9924.690.16%766,243
Oct 14, 202424.9324.9524.9224.9524.66-0.08%320,692
Oct 11, 202425.0025.0724.9024.9724.670.04%554,301
Oct 10, 202424.9825.0024.9224.9624.660.04%441,901
Oct 9, 202424.9525.0824.9224.9524.66-0.08%399,441
Oct 8, 202424.9325.0424.9324.9724.670.08%827,010
Oct 7, 202424.9624.9924.9324.9524.66-0.24%492,807
Oct 4, 202425.0525.0924.9925.0124.71-0.60%729,864
Oct 3, 202425.1525.1825.1025.1624.86-667,641
Oct 2, 202425.1325.1625.1225.1624.860.04%891,256
Oct 1, 202425.1325.2725.1125.1524.850.08%919,641
Sep 30, 202425.1925.2125.1225.1324.83-0.16%554,731
Sep 27, 202425.1825.2325.1325.1724.870.12%742,701
Sep 26, 202425.1425.1525.1025.1424.84-0.28%751,131
Sep 25, 202425.3025.3125.2025.2124.81-0.28%616,430
Sep 24, 202425.2525.2825.2125.2824.880.14%579,434
Sep 23, 202425.2725.2725.2225.2524.84-0.10%444,275
Sep 20, 202425.3125.3425.2125.2724.87-439,373
Sep 19, 202425.2625.2825.2325.2724.870.12%1,031,246
Sep 18, 202425.2525.3125.2125.2424.84-621,858
Sep 17, 202425.2325.2525.2225.2424.84-0.04%918,028
Sep 16, 202425.2525.2625.2425.2524.850.12%549,056
Sep 13, 202425.2225.2425.2025.2224.820.08%607,963
Sep 12, 202425.1825.2025.1625.2024.800.04%721,235
Sep 11, 202425.1825.3025.1225.1924.79-0.04%1,571,268
Sep 10, 202425.1525.2225.1525.2024.800.22%922,504
Sep 9, 202425.1325.1625.1125.1524.740.02%456,651
Sep 6, 202425.1525.1825.1025.1424.740.12%893,915
Sep 5, 202425.1025.1325.0625.1124.710.16%623,343
Sep 4, 202425.0325.1325.0125.0724.670.24%736,350
Sep 3, 202425.0025.0324.9825.0124.610.12%635,992
Aug 30, 202425.0325.0524.9624.9824.58-0.12%676,635
Aug 29, 202424.9925.0124.9625.0124.610.04%729,210
Aug 28, 202425.0325.0424.9825.0024.60-0.04%1,297,385
Aug 27, 202425.0025.0124.9725.0124.610.04%671,288
Aug 26, 202425.0125.0324.9825.0024.600.08%662,898
Aug 23, 202424.9725.0124.9224.9824.580.20%551,650
Aug 22, 202424.9524.9524.9124.9324.53-0.12%959,749
Aug 21, 202424.9424.9924.9124.9624.56-0.20%720,107
Aug 20, 202425.0525.0525.0025.0124.510.08%825,401
Aug 19, 202424.9824.9924.9724.9924.490.12%683,581
Aug 16, 202424.9924.9924.9224.9624.460.02%993,869
Aug 15, 202424.9924.9924.9224.9624.45-0.18%650,431
Aug 14, 202424.9725.0024.9725.0024.500.12%691,886
Aug 13, 202424.9924.9924.9424.9724.470.24%368,705
Aug 12, 202424.9024.9224.8724.9124.410.12%533,466
Aug 9, 202424.9124.9124.8724.8824.380.08%1,008,178
Aug 8, 202424.8624.8724.8224.8624.36-0.04%768,189
Aug 7, 202424.8824.9324.8624.8724.37-0.16%997,519
Aug 6, 202424.9324.9324.8224.9124.410.08%976,772
Aug 5, 202425.0425.0824.8924.8924.39-0.32%984,067
Aug 2, 202424.9024.9824.8924.9724.470.58%2,062,318
Aug 1, 202424.8424.8524.7924.8324.330.26%813,785