First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.28
+0.04 (0.16%)
Sep 15, 2025, 4:00 PM EDT - Market closed
UCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.27 | 25.30 | 25.22 | 25.28 | 25.28 | 0.16% | 617,116 |
| Sep 12, 2025 | 25.24 | 25.26 | 25.18 | 25.24 | 25.24 | -0.04% | 776,578 |
| Sep 11, 2025 | 25.25 | 25.30 | 25.20 | 25.25 | 25.25 | 0.20% | 574,146 |
| Sep 10, 2025 | 25.24 | 25.24 | 25.17 | 25.20 | 25.20 | 0.04% | 1,643,752 |
| Sep 9, 2025 | 25.18 | 25.23 | 25.15 | 25.19 | 25.19 | -0.04% | 733,912 |
| Sep 8, 2025 | 25.19 | 25.24 | 25.19 | 25.20 | 25.20 | 0.20% | 359,672 |
| Sep 5, 2025 | 25.15 | 25.18 | 25.10 | 25.15 | 25.15 | 0.36% | 328,639 |
| Sep 4, 2025 | 25.02 | 25.07 | 25.01 | 25.06 | 25.06 | 0.24% | 347,694 |
| Sep 3, 2025 | 24.94 | 25.02 | 24.93 | 25.00 | 25.00 | 0.26% | 634,441 |
| Sep 2, 2025 | 24.91 | 24.94 | 24.90 | 24.94 | 24.94 | -0.18% | 331,053 |
| Aug 29, 2025 | 24.98 | 24.99 | 24.93 | 24.98 | 24.98 | 0.04% | 474,311 |
| Aug 28, 2025 | 24.98 | 25.00 | 24.97 | 24.97 | 24.97 | 0.04% | 508,831 |
| Aug 27, 2025 | 24.95 | 24.97 | 24.91 | 24.96 | 24.96 | 0.06% | 546,290 |
| Aug 26, 2025 | 24.91 | 24.95 | 24.86 | 24.95 | 24.95 | 0.12% | 423,105 |
| Aug 25, 2025 | 24.91 | 24.94 | 24.90 | 24.92 | 24.92 | -0.10% | 425,097 |
| Aug 22, 2025 | 24.86 | 24.94 | 24.80 | 24.94 | 24.94 | 0.44% | 581,143 |
| Aug 21, 2025 | 24.84 | 24.84 | 24.80 | 24.83 | 24.83 | -0.56% | 402,283 |
| Aug 20, 2025 | 24.96 | 24.97 | 24.94 | 24.97 | 24.88 | 0.04% | 514,891 |
| Aug 19, 2025 | 24.96 | 25.00 | 24.94 | 24.96 | 24.87 | 0.08% | 238,758 |
| Aug 18, 2025 | 24.98 | 24.98 | 24.92 | 24.94 | 24.85 | - | 382,941 |
| Aug 15, 2025 | 24.95 | 24.97 | 24.93 | 24.94 | 24.85 | -0.04% | 324,188 |
| Aug 14, 2025 | 24.97 | 25.00 | 24.94 | 24.95 | 24.86 | -0.16% | 383,909 |
| Aug 13, 2025 | 24.99 | 25.00 | 24.97 | 24.99 | 24.90 | 0.24% | 869,595 |
| Aug 12, 2025 | 24.91 | 24.93 | 24.89 | 24.93 | 24.84 | 0.06% | 907,611 |
| Aug 11, 2025 | 24.94 | 24.94 | 24.91 | 24.92 | 24.82 | -0.02% | 403,030 |
| Aug 8, 2025 | 24.95 | 24.95 | 24.91 | 24.92 | 24.83 | -0.12% | 662,617 |
| Aug 7, 2025 | 24.97 | 24.99 | 24.94 | 24.95 | 24.86 | -0.04% | 763,408 |
| Aug 6, 2025 | 24.96 | 24.97 | 24.92 | 24.96 | 24.87 | - | 936,796 |
| Aug 5, 2025 | 24.98 | 24.99 | 24.95 | 24.96 | 24.87 | -0.08% | 476,674 |
| Aug 4, 2025 | 24.95 | 24.98 | 24.94 | 24.98 | 24.89 | 0.12% | 512,370 |
| Aug 1, 2025 | 24.91 | 24.95 | 24.89 | 24.95 | 24.86 | 0.48% | 560,169 |
| Jul 31, 2025 | 24.84 | 24.86 | 24.82 | 24.83 | 24.74 | 0.04% | 401,758 |
| Jul 30, 2025 | 24.83 | 24.86 | 24.80 | 24.82 | 24.73 | -0.20% | 379,566 |
| Jul 29, 2025 | 24.81 | 24.88 | 24.81 | 24.87 | 24.78 | 0.24% | 731,037 |
| Jul 28, 2025 | 24.81 | 24.82 | 24.79 | 24.81 | 24.72 | -0.06% | 1,156,276 |
| Jul 25, 2025 | 24.81 | 24.83 | 24.79 | 24.83 | 24.73 | 0.12% | 295,252 |
| Jul 24, 2025 | 24.76 | 24.81 | 24.76 | 24.80 | 24.70 | -0.06% | 709,786 |
| Jul 23, 2025 | 24.83 | 24.83 | 24.79 | 24.81 | 24.72 | -0.04% | 375,773 |
| Jul 22, 2025 | 24.83 | 24.84 | 24.78 | 24.82 | 24.73 | -0.30% | 462,838 |
| Jul 21, 2025 | 24.90 | 24.92 | 24.89 | 24.90 | 24.71 | 0.22% | 330,160 |
| Jul 18, 2025 | 24.87 | 24.87 | 24.80 | 24.84 | 24.65 | 0.08% | 453,155 |
| Jul 17, 2025 | 24.81 | 24.83 | 24.75 | 24.82 | 24.63 | 0.10% | 718,755 |
| Jul 16, 2025 | 24.75 | 24.83 | 24.73 | 24.80 | 24.61 | 0.27% | 1,421,225 |
| Jul 15, 2025 | 24.80 | 24.80 | 24.72 | 24.73 | 24.54 | -0.37% | 803,432 |
| Jul 14, 2025 | 24.77 | 24.82 | 24.72 | 24.82 | 24.63 | 0.16% | 547,180 |
| Jul 11, 2025 | 24.80 | 24.85 | 24.77 | 24.78 | 24.59 | -0.24% | 321,842 |
| Jul 10, 2025 | 24.84 | 24.85 | 24.81 | 24.84 | 24.65 | - | 597,740 |
| Jul 9, 2025 | 24.79 | 24.84 | 24.78 | 24.84 | 24.65 | 0.28% | 382,418 |
| Jul 8, 2025 | 24.77 | 24.78 | 24.72 | 24.77 | 24.58 | -0.12% | 599,979 |
| Jul 7, 2025 | 24.84 | 24.84 | 24.78 | 24.80 | 24.61 | -0.20% | 368,313 |