Skip to main content
logo
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.05
+0.01 (0.02%)
Nov 2, 2026, 2:28 PM EST - Market open

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202624.0324.0924.0324.0524.050.02%821,846
Oct 30, 202624.0524.1723.9824.0424.040.12%722,125
Oct 29, 202623.9924.0523.9424.0124.010.17%872,024
Oct 28, 202623.9724.1023.8623.9723.97-0.08%695,986
Oct 27, 202623.9523.9923.9323.9923.990.17%624,851
Oct 26, 202623.9324.0023.9123.9523.950.17%821,770
Oct 23, 202623.8824.0723.7623.9123.91-0.08%515,772
Oct 22, 202623.8724.0323.8523.9323.930.50%713,791
Oct 21, 202623.8023.8423.7123.8123.810.11%447,303
Oct 20, 202623.8623.9423.6823.8823.79-624,260
Oct 19, 202623.9123.9623.7823.8823.79-0.13%380,034
Oct 16, 202623.8923.9923.8423.9123.81-0.08%568,267
Oct 15, 202623.9223.9623.8123.9323.830.46%1,406,649
Oct 14, 202623.7323.8423.7323.8223.73-0.08%776,779
Oct 13, 202623.8423.9323.7723.8423.75-0.04%1,475,682
Oct 12, 202623.8323.8823.7823.8523.76-372,510
Oct 9, 202623.8423.8623.8123.8523.76-0.02%919,766
Oct 8, 202623.8024.1723.7723.8623.760.15%1,004,464
Oct 7, 202623.7323.8323.6823.8223.73-0.04%1,141,281
Oct 6, 202623.7923.8523.7623.8323.740.29%741,287
Oct 5, 202623.7423.8123.7223.7623.67-0.08%775,864
Oct 2, 202623.8423.8923.7523.7823.690.13%909,713
Oct 1, 202623.7123.8123.5623.7523.660.02%2,594,161
Sep 30, 202623.8923.9223.7323.7523.65-0.36%1,339,796
Sep 29, 202623.8823.9323.7823.8323.74-0.25%721,035
Sep 28, 202623.8523.9123.8223.8923.79-0.25%856,772
Sep 25, 202623.9224.0023.5723.9523.850.13%900,907
Sep 24, 202624.0524.0923.9123.9223.82-0.60%785,508
Sep 23, 202624.3324.4524.1324.1623.97-0.78%584,350
Sep 22, 202624.3524.4324.3024.3524.16-0.04%1,074,479
Sep 21, 202624.3724.3824.3424.3624.170.16%468,279
Sep 18, 202624.3424.3724.3024.3224.13-0.37%403,943
Sep 17, 202624.3624.4224.3424.4124.220.58%514,695
Sep 16, 202624.3324.3524.2724.2724.08-0.08%537,245
Sep 15, 202624.2724.3124.2724.2924.10-0.04%425,555
Sep 14, 202624.3024.3524.2724.3024.11-0.12%580,001
Sep 11, 202624.3724.4224.3324.3324.14-0.08%465,746
Sep 10, 202624.3924.4624.3424.3524.16-0.53%279,821
Sep 9, 202624.5124.5324.4824.4824.29-0.16%407,013
Sep 8, 202624.5324.5524.5124.5224.33-0.08%263,632
Sep 4, 202624.5324.5524.5224.5424.350.08%340,112
Sep 3, 202624.6024.6024.5024.5224.330.08%399,303
Sep 2, 202624.5124.5224.4924.5024.31-0.04%641,904
Sep 1, 202624.5324.5824.4824.5124.32-0.41%1,616,540
Aug 31, 202624.6024.6324.5524.6124.420.08%457,788
Aug 28, 202624.7024.7024.5824.5924.40-0.24%450,878
Aug 27, 202624.6624.6824.6524.6524.46-0.12%292,920
Aug 26, 202624.6524.6824.6324.6824.49-618,231
Aug 25, 202624.6124.6924.6124.6824.490.37%590,123
Aug 24, 202624.5624.6124.5524.5924.400.12%1,631,984