Skip to main content
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.20
-0.04 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2425.2525.2025.2025.20-0.16%340,260
Dec 4, 202525.2425.6325.2225.2425.24-0.08%423,977
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
Sep 23, 202525.2925.3325.2525.2924.980.16%592,540
Sep 22, 202525.2725.2925.2225.2524.94-0.12%1,232,227
Sep 19, 202525.2525.3125.1825.2824.970.12%773,122
Sep 18, 202525.2225.2725.2125.2524.940.24%708,595
Sep 17, 202525.3225.4025.1925.1924.88-0.36%442,105
Sep 16, 202525.3125.3125.2625.2824.97-468,484
Sep 15, 202525.2725.3025.2225.2824.970.16%617,116
Sep 12, 202525.2425.2625.1825.2424.93-0.04%776,578
Sep 11, 202525.2525.3025.2025.2524.940.20%574,146
Sep 10, 202525.2425.2425.1725.2024.890.04%1,643,752
Sep 9, 202525.1825.2325.1525.1924.88-0.04%733,912
Sep 8, 202525.1925.2425.1925.2024.890.20%359,672
Sep 5, 202525.1525.1825.1025.1524.840.36%328,639
Sep 4, 202525.0225.0725.0125.0624.750.24%347,694
Sep 3, 202524.9425.0224.9325.0024.690.26%634,441
Sep 2, 202524.9124.9424.9024.9424.63-0.18%331,053
Aug 29, 202524.9824.9924.9324.9824.670.04%474,311
Aug 28, 202524.9825.0024.9724.9724.660.04%508,831
Aug 27, 202524.9524.9724.9124.9624.650.06%546,290
Aug 26, 202524.9124.9524.8624.9524.640.12%423,105
Aug 25, 202524.9124.9424.9024.9224.61-0.10%425,097
Aug 22, 202524.8624.9424.8024.9424.630.44%581,143
Aug 21, 202524.8424.8424.8024.8324.52-0.56%402,283
Aug 20, 202524.9624.9724.9424.9724.570.04%514,891
Aug 19, 202524.9625.0024.9424.9624.560.08%238,758
Aug 18, 202524.9824.9824.9224.9424.54-382,941
Aug 15, 202524.9524.9724.9324.9424.54-0.04%324,188
Aug 14, 202524.9725.0024.9424.9524.55-0.16%383,909
Aug 13, 202524.9925.0024.9724.9924.590.24%869,595
Aug 12, 202524.9124.9324.8924.9324.530.06%907,611
Aug 11, 202524.9424.9424.9124.9224.51-0.02%403,030
Aug 8, 202524.9524.9524.9124.9224.52-0.12%662,617
Aug 7, 202524.9724.9924.9424.9524.55-0.04%763,408
Aug 6, 202524.9624.9724.9224.9624.56-936,796
Aug 5, 202524.9824.9924.9524.9624.56-0.08%476,674
Aug 4, 202524.9524.9824.9424.9824.580.12%512,370
Aug 1, 202524.9124.9524.8924.9524.550.48%560,169
Jul 31, 202524.8424.8624.8224.8324.430.04%401,758
Jul 30, 202524.8324.8624.8024.8224.42-0.20%379,566
Jul 29, 202524.8124.8824.8124.8724.470.24%731,037
Jul 28, 202524.8124.8224.7924.8124.41-0.06%1,156,276
Jul 25, 202524.8124.8324.7924.8324.420.12%295,252
Jul 24, 202524.7624.8124.7624.8024.39-0.06%709,786
Jul 23, 202524.8324.8324.7924.8124.41-0.04%375,773
Jul 22, 202524.8324.8424.7824.8224.42-0.30%462,838
Jul 21, 202524.9024.9224.8924.9024.400.22%330,160
Jul 18, 202524.8724.8724.8024.8424.350.08%453,155
Jul 17, 202524.8124.8324.7524.8224.330.10%718,755