First Trust US Equity Income UCITS ETF (LON:UINC)
London · Delayed Price · Currency is GBP · Price in GBX 3,021.08
+4.58 (0.15%)
Sep 23, 2026, 11:58 AM GMT
LON:UINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,019.00 | 3,025.68 | 3,013.42 | 3,025.68 | - | 0.30% | 3,790 |
| Sep 22, 2026 | 3,022.00 | 3,022.00 | 3,016.00 | 3,016.50 | 3,016.50 | -0.28% | 8,520 |
| Sep 21, 2026 | 3,040.09 | 3,039.47 | 3,025.00 | 3,025.00 | 3,025.00 | -0.31% | 35,100 |
| Sep 18, 2026 | 3,063.00 | 3,063.00 | 3,035.03 | 3,034.50 | 3,034.50 | -0.96% | 6,531 |
| Sep 17, 2026 | 3,055.10 | 3,060.03 | 3,054.08 | 3,064.00 | 3,064.00 | 0.29% | 8,408 |
| Sep 16, 2026 | 3,055.00 | 3,069.46 | 3,055.00 | 3,055.00 | 3,055.00 | -0.36% | 9,724 |
| Sep 15, 2026 | 3,065.73 | 3,076.00 | 3,075.00 | 3,066.00 | 3,066.00 | -0.03% | 13,325 |
| Sep 14, 2026 | 3,067.00 | 3,084.56 | 3,067.00 | 3,067.00 | 3,067.00 | 0.85% | 14,513 |
| Sep 11, 2026 | 3,041.06 | 3,056.40 | 3,037.99 | 3,041.00 | 3,041.00 | 0.53% | 6,705 |
| Sep 10, 2026 | 3,025.00 | 3,039.93 | 3,024.74 | 3,025.00 | 3,025.00 | -0.20% | 4,633 |
| Sep 9, 2026 | 3,055.60 | 3,062.00 | 3,031.00 | 3,031.00 | 3,031.00 | -1.04% | 5,852 |
| Sep 8, 2026 | 3,079.00 | 3,084.78 | 3,063.00 | 3,063.00 | 3,063.00 | -0.83% | 7,933 |
| Sep 7, 2026 | 3,093.31 | 3,100.00 | 3,088.00 | 3,088.50 | 3,088.50 | -0.79% | 2,582 |
| Sep 4, 2026 | 3,107.40 | 3,114.00 | 3,107.00 | 3,113.00 | 3,113.00 | 0.19% | 10,595 |
| Sep 3, 2026 | 3,103.08 | 3,120.00 | 3,107.00 | 3,107.00 | 3,107.00 | -0.19% | 8,964 |
| Sep 2, 2026 | 3,113.00 | 3,113.00 | 3,092.00 | 3,113.00 | 3,113.00 | 0.97% | 6,957 |
| Sep 1, 2026 | 3,083.00 | 3,097.26 | 3,079.14 | 3,083.00 | 3,083.00 | -0.84% | 8,269 |
| Aug 28, 2026 | 3,093.23 | 3,106.25 | 3,095.00 | 3,109.00 | 3,109.00 | 0.83% | 2,947 |
| Aug 27, 2026 | 3,076.00 | 3,079.29 | 3,069.00 | 3,083.50 | 3,083.50 | -0.42% | 8,631 |
| Aug 26, 2026 | 3,082.00 | 3,102.95 | 3,079.91 | 3,096.50 | 3,096.50 | 0.60% | 11,025 |
| Aug 25, 2026 | 3,078.00 | 3,108.21 | 3,076.04 | 3,078.00 | 3,078.00 | -0.74% | 7,841 |
| Aug 24, 2026 | 3,094.05 | 3,110.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.39% | 5,343 |
| Aug 21, 2026 | 3,070.90 | 3,089.00 | 3,078.92 | 3,089.00 | 3,089.00 | 0.06% | 13,790 |
| Aug 20, 2026 | 3,093.30 | 3,087.00 | 3,086.00 | 3,087.00 | 3,087.00 | -0.80% | 10,127 |
| Aug 19, 2026 | 3,100.87 | 3,112.00 | 3,102.00 | 3,112.00 | 3,112.00 | 0.19% | 7,458 |
| Aug 18, 2026 | 3,096.00 | 3,106.00 | 3,091.00 | 3,106.00 | 3,106.00 | 0.47% | 10,087 |
| Aug 17, 2026 | 3,116.40 | 3,117.20 | 3,093.57 | 3,091.50 | 3,091.50 | -1.10% | 10,824 |
| Aug 14, 2026 | 3,134.76 | 3,133.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.29% | 8,071 |
| Aug 13, 2026 | 3,114.00 | 3,133.88 | 3,103.80 | 3,117.00 | 3,117.00 | 1.23% | 8,888 |
| Aug 12, 2026 | 3,082.00 | 3,091.00 | 3,069.70 | 3,079.00 | 3,079.00 | 0.13% | 4,822 |
| Aug 11, 2026 | 3,075.00 | 3,080.95 | 3,072.65 | 3,075.00 | 3,075.00 | 0.20% | 7,481 |
| Aug 10, 2026 | 3,077.00 | 3,079.47 | 3,062.60 | 3,069.00 | 3,069.00 | -0.13% | 4,516 |
| Aug 7, 2026 | 3,076.00 | 3,080.40 | 3,056.00 | 3,073.00 | 3,073.00 | -0.34% | 10,631 |
| Aug 6, 2026 | 3,106.00 | 3,108.60 | 3,081.25 | 3,083.50 | 3,083.50 | 0.08% | 12,984 |
| Aug 5, 2026 | 3,105.00 | 3,118.20 | 3,081.00 | 3,081.00 | 3,081.00 | -0.39% | 40,285 |
| Aug 4, 2026 | 3,089.00 | 3,093.00 | 3,076.90 | 3,093.00 | 3,093.00 | 0.13% | 9,576 |
| Aug 3, 2026 | 3,062.00 | 3,102.86 | 3,062.00 | 3,089.00 | 3,089.00 | 1.38% | 10,426 |
| Jul 31, 2026 | 3,057.00 | 3,080.00 | 3,046.78 | 3,047.00 | 3,047.00 | -0.16% | 15,518 |
| Jul 30, 2026 | 3,118.00 | 3,145.60 | 3,049.24 | 3,052.00 | 3,052.00 | -3.81% | 7,450 |
| Jul 29, 2026 | 3,165.00 | 3,177.00 | 3,153.96 | 3,173.00 | 3,173.00 | 0.57% | 7,996 |
| Jul 28, 2026 | 3,107.00 | 3,161.57 | 3,096.35 | 3,155.00 | 3,155.00 | 1.87% | 7,020 |
| Jul 27, 2026 | 3,077.00 | 3,097.20 | 3,068.60 | 3,097.00 | 3,097.00 | 1.11% | 9,057 |
| Jul 24, 2026 | 3,028.00 | 3,063.00 | 3,029.00 | 3,063.00 | 3,063.00 | 1.49% | 10,666 |
| Jul 23, 2026 | 3,046.71 | 3,054.00 | 3,018.00 | 3,018.00 | 3,018.00 | -0.72% | 5,257 |
| Jul 22, 2026 | 3,050.00 | 3,055.17 | 3,036.20 | 3,040.00 | 3,040.00 | 0.36% | 12,249 |
| Jul 21, 2026 | 3,027.00 | 3,033.50 | 3,020.81 | 3,029.00 | 3,029.00 | -0.13% | 7,436 |
| Jul 20, 2026 | 3,034.26 | 3,044.00 | 3,027.00 | 3,033.00 | 3,033.00 | -0.70% | 13,703 |
| Jul 17, 2026 | 3,087.00 | 3,087.00 | 3,056.00 | 3,054.50 | 3,054.50 | 0.38% | 14,997 |
| Jul 16, 2026 | 2,969.00 | 3,044.00 | 2,969.00 | 3,043.00 | 3,043.00 | 2.08% | 17,755 |
| Jul 15, 2026 | 2,981.00 | 2,989.40 | 2,964.65 | 2,981.00 | 2,981.00 | 0.30% | 7,535 |