First Trust US Equity Income UCITS ETF (LON:UIND)
London · Delayed Price · Currency is GBP · Price in USD 33.78
-0.11 (-0.31%)
Oct 23, 2025, 5:15 PM BST
LON:UIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.89 | 33.89 | 33.78 | 33.78 | 33.78 | -0.32% | 750 |
| Oct 22, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.41% | - |
| Oct 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.66% | - |
| Oct 20, 2025 | 33.47 | 33.53 | 33.47 | 33.53 | 33.53 | 0.96% | 335 |
| Oct 17, 2025 | 32.74 | 33.21 | 32.74 | 33.21 | 33.21 | -1.04% | 5,585 |
| Oct 16, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.86% | - |
| Oct 15, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.47% | 2,457 |
| Oct 14, 2025 | 33.43 | 33.69 | 33.19 | 33.69 | 33.69 | 0.63% | 8,230 |
| Oct 13, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.12% | - |
| Oct 10, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.59% | - |
| Oct 9, 2025 | 34.27 | 34.27 | 34.06 | 34.06 | 34.06 | -0.99% | 3,040 |
| Oct 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.26% | - |
| Oct 7, 2025 | 34.46 | 34.52 | 34.28 | 34.49 | 34.49 | -0.72% | 9,833 |
| Oct 6, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.61% | - |
| Oct 3, 2025 | 34.44 | 34.53 | 34.44 | 34.53 | 34.53 | 0.76% | 1,500 |
| Oct 2, 2025 | 34.12 | 34.27 | 34.12 | 34.27 | 34.27 | -0.55% | 380 |
| Oct 1, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 1.32% | - |
| Sep 30, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.87% | - |
| Sep 29, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.04% | - |
| Sep 26, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.76% | - |
| Sep 25, 2025 | 34.48 | 34.48 | 34.41 | 34.41 | 34.41 | -1.71% | 573 |
| Sep 24, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.75 | -0.11% | 406 |
| Sep 23, 2025 | 34.65 | 35.05 | 34.65 | 35.05 | 34.78 | 0.98% | 3,857 |
| Sep 22, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.45 | -0.49% | - |
| Sep 19, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.62 | -0.51% | - |
| Sep 18, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.79 | -0.31% | - |
| Sep 17, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 34.90 | 1.33% | - |
| Sep 16, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.45 | -0.52% | - |
| Sep 15, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.63 | -0.74% | - |
| Sep 12, 2025 | 35.16 | 35.16 | 35.15 | 35.15 | 34.88 | -0.17% | 2,066 |
| Sep 11, 2025 | 35.00 | 35.21 | 35.00 | 35.21 | 34.94 | 1.18% | 3,194 |
| Sep 10, 2025 | 35.14 | 35.14 | 34.76 | 34.80 | 34.53 | -0.74% | 830 |
| Sep 9, 2025 | 34.99 | 35.06 | 34.88 | 35.06 | 34.79 | 0.14% | 5,701 |
| Sep 8, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.75 | -0.57% | - |
| Sep 5, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.94 | -0.31% | - |
| Sep 4, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.05 | 0.89% | - |
| Sep 3, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.75 | -0.31% | 1,716 |
| Sep 2, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.85 | -0.96% | - |
| Sep 1, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.19 | 0.40% | - |
| Aug 29, 2025 | 35.20 | 35.32 | 35.20 | 35.32 | 35.05 | 0.66% | 2,757 |
| Aug 28, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.82 | -0.20% | - |
| Aug 27, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.90 | 0.89% | - |
| Aug 26, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.58 | -0.83% | - |
| Aug 22, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.87 | 2.69% | - |
| Aug 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.96 | -0.03% | - |
| Aug 20, 2025 | 34.17 | 34.23 | 34.10 | 34.23 | 33.97 | -0.20% | 3,028 |
| Aug 19, 2025 | 34.08 | 34.30 | 34.07 | 34.30 | 34.04 | 0.56% | 7,543 |
| Aug 18, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.85 | -0.06% | - |
| Aug 15, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 33.87 | 0.15% | - |
| Aug 14, 2025 | 34.17 | 34.17 | 34.08 | 34.08 | 33.82 | 0.09% | 53 |