Skip to main content
logo
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.26
+0.04 (0.16%)
At close: Dec 3, 2025, 4:00 PM EST
25.26
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202525.2525.2725.1925.2625.260.16%659,591
Dec 2, 202525.2125.2325.2025.2225.220.04%1,269,615
Dec 1, 202525.1925.2425.1825.2125.21-0.20%597,617
Nov 28, 202525.2925.3125.2525.2625.26-0.04%324,542
Nov 26, 202525.2525.2825.2325.2725.270.10%521,792
Nov 25, 202525.2125.2525.2025.2525.250.20%324,903
Nov 24, 202525.1725.2025.1725.2025.200.18%337,013
Nov 21, 202525.1425.1725.1325.1525.15-0.28%459,283
Nov 20, 202525.2325.2525.1625.2225.110.24%695,811
Nov 19, 202525.2125.2425.1625.1625.05-0.20%388,591
Nov 18, 202525.1925.2125.1625.2125.100.08%709,954
Nov 17, 202525.1925.2225.1825.1925.08-0.04%397,418
Nov 14, 202525.1925.2225.1825.2025.09-0.04%556,799
Nov 13, 202525.2125.2425.2025.2125.10-0.20%564,964
Nov 12, 202525.2725.2725.2425.2625.15-0.04%641,123
Nov 11, 202525.2425.2825.2225.2725.160.24%401,423
Nov 10, 202525.2025.2325.2025.2125.10-401,714
Nov 7, 202525.2225.2225.1925.2125.10-0.04%367,258
Nov 6, 202525.2225.2225.2025.2225.110.22%423,644
Nov 5, 202525.1825.2025.1625.1725.06-0.14%442,061
Nov 4, 202525.1825.2125.1725.2025.090.04%422,837
Nov 3, 202525.1925.2125.1625.1925.08-0.04%403,345
Oct 31, 202525.2325.2525.2025.2025.09-0.08%542,193
Oct 30, 202525.2025.2525.2025.2225.11-0.16%458,192
Oct 29, 202525.3425.3425.2525.2625.15-0.36%620,071
Oct 28, 202525.3225.3525.3225.3525.240.12%273,310
Oct 27, 202525.2925.3325.2825.3225.210.08%344,085
Oct 24, 202525.3125.3125.2825.3025.190.08%326,213
Oct 23, 202525.2925.3225.2725.2825.17-0.10%260,644
Oct 22, 202525.2925.3125.2825.3125.190.01%409,455
Oct 21, 202525.3025.3225.2825.3025.19-0.31%437,670
Oct 20, 202525.3725.3925.3525.3825.160.08%306,324
Oct 17, 202525.3525.3825.3325.3625.14-749,242
Oct 16, 202525.3325.3825.3225.3625.140.14%353,773
Oct 15, 202525.3325.3625.3025.3325.110.14%934,660
Oct 14, 202525.2325.3225.2325.2925.070.08%602,163
Oct 13, 202525.2425.2925.2225.2725.050.08%1,054,028
Oct 10, 202525.2325.2725.2325.2525.030.32%1,653,308
Oct 9, 202525.2425.2425.1725.1724.95-0.16%1,790,211
Oct 8, 202525.2425.2725.2125.2124.99-0.12%531,352
Oct 7, 202525.2125.2725.2125.2425.020.08%632,104
Oct 6, 202525.2225.2825.2025.2225.00-0.12%673,446
Oct 3, 202525.2425.3325.2425.2525.03-0.08%469,729
Oct 2, 202525.2525.2925.2225.2725.050.12%509,981
Oct 1, 202525.2425.2625.2025.2425.020.21%548,702
Sep 30, 202525.2125.2425.1525.1924.97-0.05%599,671
Sep 29, 202525.1725.2025.1525.2024.980.24%420,309
Sep 26, 202525.1525.1625.1225.1424.920.12%383,814
Sep 25, 202525.1225.1525.0925.1124.89-0.59%400,538
Sep 24, 202525.3025.3425.2525.2624.95-0.12%465,132