Skip to main content
First Trust TCW Unconstrained Plus Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.75
+0.02 (0.08%)
Nov 20, 2024, 4:00 PM EST - Market open

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.7324.7724.6924.7524.750.08%565,331
Nov 19, 202424.7524.7524.7124.7324.730.08%946,819
Nov 18, 202424.7024.7124.6624.7124.710.04%463,922
Nov 15, 202424.6524.7224.6224.7024.700.16%721,607
Nov 14, 202424.7024.7224.6624.6624.66-0.12%739,937
Nov 13, 202424.7124.7424.6624.6924.690.08%575,549
Nov 12, 202424.7424.7424.6524.6724.67-0.32%1,088,322
Nov 11, 202424.7824.7824.7324.7524.75-0.12%637,996
Nov 8, 202424.7924.8624.7624.7824.780.08%833,728
Nov 7, 202424.7024.7724.7024.7624.760.36%759,323
Nov 6, 202424.6624.7524.6124.6724.67-0.32%1,645,144
Nov 5, 202424.7224.7524.6624.7524.750.20%962,793
Nov 4, 202424.6924.8524.6724.7024.700.20%685,569
Nov 1, 202424.7324.7824.6424.6524.65-0.24%1,170,747
Oct 31, 202424.7224.8024.6624.7124.71-0.04%778,435
Oct 30, 202424.7524.8324.7124.7224.72-0.04%652,449
Oct 29, 202424.7424.7424.6824.7324.73-0.04%1,186,292
Oct 28, 202424.7624.7624.7124.7424.74-0.06%768,245
Oct 25, 202424.8024.8624.7424.7624.76-0.06%381,205
Oct 24, 202424.7924.8424.7524.7724.770.04%758,619
Oct 23, 202424.7924.8124.7424.7624.76-0.16%510,162
Oct 22, 202424.8524.8524.7824.8024.80-0.48%362,296
Oct 21, 202424.9824.9824.9024.9224.82-0.28%568,945
Oct 18, 202425.0425.0424.9824.9924.89-0.04%673,018
Oct 17, 202425.0325.0724.9625.0024.90-0.04%931,308
Oct 16, 202424.9925.0124.9925.0124.910.08%547,200
Oct 15, 202424.9725.0224.9624.9924.890.16%766,243
Oct 14, 202424.9324.9524.9224.9524.85-0.08%320,692
Oct 11, 202425.0025.0724.9024.9724.870.04%554,301
Oct 10, 202424.9825.0024.9224.9624.860.04%441,901
Oct 9, 202424.9525.0824.9224.9524.85-0.08%399,441
Oct 8, 202424.9325.0424.9324.9724.870.08%827,010
Oct 7, 202424.9624.9924.9324.9524.85-0.24%492,807
Oct 4, 202425.0525.0924.9925.0124.91-0.60%729,864
Oct 3, 202425.1525.1825.1025.1625.05-667,641
Oct 2, 202425.1325.1625.1225.1625.050.04%891,256
Oct 1, 202425.1325.2725.1125.1525.040.08%919,641
Sep 30, 202425.1925.2125.1225.1325.02-0.16%554,731
Sep 27, 202425.1825.2325.1325.1725.060.12%742,701
Sep 26, 202425.1425.1525.1025.1425.03-0.28%751,131
Sep 25, 202425.3025.3125.2025.2125.00-0.28%616,430
Sep 24, 202425.2525.2825.2125.2825.070.14%579,434
Sep 23, 202425.2725.2725.2225.2525.03-0.10%444,275
Sep 20, 202425.3125.3425.2125.2725.06-439,373
Sep 19, 202425.2625.2825.2325.2725.060.12%1,031,246
Sep 18, 202425.2525.3125.2125.2425.03-621,858
Sep 17, 202425.2325.2525.2225.2425.03-0.04%918,028
Sep 16, 202425.2525.2625.2425.2525.040.12%549,056
Sep 13, 202425.2225.2425.2025.2225.010.08%607,963
Sep 12, 202425.1825.2025.1625.2024.990.04%721,235
Sep 11, 202425.1825.3025.1225.1924.98-0.04%1,571,268
Sep 10, 202425.1525.2225.1525.2024.990.22%922,504
Sep 9, 202425.1325.1625.1125.1524.940.02%456,651
Sep 6, 202425.1525.1825.1025.1424.930.12%893,915
Sep 5, 202425.1025.1325.0625.1124.900.16%623,343
Sep 4, 202425.0325.1325.0125.0724.860.24%736,350
Sep 3, 202425.0025.0324.9825.0124.800.12%635,992
Aug 30, 202425.0325.0524.9624.9824.77-0.12%676,635
Aug 29, 202424.9925.0124.9625.0124.800.04%729,210
Aug 28, 202425.0325.0424.9825.0024.79-0.04%1,297,385
Aug 27, 202425.0025.0124.9725.0124.800.04%671,288
Aug 26, 202425.0125.0324.9825.0024.790.08%662,898
Aug 23, 202424.9725.0124.9224.9824.770.20%551,650
Aug 22, 202424.9524.9524.9124.9324.72-0.12%959,749
Aug 21, 202424.9424.9924.9124.9624.75-0.20%720,107
Aug 20, 202425.0525.0525.0025.0124.700.08%825,401
Aug 19, 202424.9824.9924.9724.9924.680.12%683,581
Aug 16, 202424.9924.9924.9224.9624.650.02%993,869
Aug 15, 202424.9924.9924.9224.9624.64-0.18%650,431
Aug 14, 202424.9725.0024.9725.0024.690.12%691,886
Aug 13, 202424.9924.9924.9424.9724.660.24%368,705
Aug 12, 202424.9024.9224.8724.9124.600.12%533,466
Aug 9, 202424.9124.9124.8724.8824.570.08%1,008,178
Aug 8, 202424.8624.8724.8224.8624.55-0.04%768,189
Aug 7, 202424.8824.9324.8624.8724.56-0.16%997,519
Aug 6, 202424.9324.9324.8224.9124.600.08%976,772
Aug 5, 202425.0425.0824.8924.8924.58-0.32%984,067
Aug 2, 202424.9024.9824.8924.9724.660.58%2,062,318
Aug 1, 202424.8424.8524.7924.8324.510.26%813,785
Jul 31, 202424.7124.7724.6824.7624.450.28%818,899
Jul 30, 202424.6824.6924.6624.6924.380.04%473,445
Jul 29, 202424.6324.6924.6324.6824.370.10%1,092,233
Jul 26, 202424.6224.6624.6224.6624.350.31%1,070,516
Jul 25, 202424.6424.6424.5724.5824.27-0.02%856,074
Jul 24, 202424.6224.6224.5824.5924.28-0.04%596,218
Jul 23, 202424.6024.6224.5824.6024.29-0.34%773,272
Jul 22, 202424.6724.6924.6724.6824.270.04%273,403
Jul 19, 202424.7124.7124.6724.6724.26-0.16%136,296
Jul 18, 202424.7324.7324.7024.7124.30-0.04%408,627
Jul 17, 202424.7224.7724.6924.7224.31-851,473
Jul 16, 202424.7624.7624.6824.7224.310.14%737,010
Jul 15, 202424.6824.7124.6824.6924.27-0.06%681,188
Jul 12, 202424.7524.7524.6824.7024.290.20%522,061
Jul 11, 202424.6724.6824.6324.6524.240.28%717,035
Jul 10, 202424.7124.7124.5624.5824.170.04%889,536
Jul 9, 202424.5824.5824.5324.5724.160.24%744,658
Jul 8, 202424.5624.5924.4924.5124.10-0.57%649,775
Jul 5, 202424.5724.6524.5224.6524.240.65%409,655
Jul 3, 202424.4324.5324.4324.4924.080.29%384,089
Jul 2, 202424.4324.4524.4024.4224.010.12%487,814