Skip to main content
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.10
-0.02 (-0.08%)
At close: Mar 6, 2026, 4:00 PM EST
25.10
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0525.1025.0425.10--0.10%240,606
Mar 5, 202625.1325.1625.1125.1225.12-0.24%779,463
Mar 4, 202625.2125.2225.1425.1825.18-650,276
Mar 3, 202625.1025.2025.1025.1825.18-0.08%569,346
Mar 2, 202625.2025.2325.1825.2025.20-0.32%1,346,985
Feb 27, 202625.2925.3425.2625.2825.28-0.04%676,752
Feb 26, 202625.2825.3025.2625.2925.290.20%551,078
Feb 25, 202625.2725.2925.2425.2425.24-0.16%402,966
Feb 24, 202625.2825.2825.2625.2825.28-514,406
Feb 23, 202625.2725.3125.2325.2825.280.08%631,427
Feb 20, 202625.2625.2825.2125.2625.26-0.36%463,203
Feb 19, 202625.3225.3625.2925.3525.260.08%555,892
Feb 18, 202625.3525.3625.3325.3325.24-0.08%407,371
Feb 17, 202625.3525.4425.2925.3525.26-405,783
Feb 13, 202625.3525.3625.3325.3525.260.16%497,121
Feb 12, 202625.2725.3125.2425.3125.220.26%408,187
Feb 11, 202625.2425.3125.2325.2525.16-0.14%526,834
Feb 10, 202625.2725.2825.2325.2825.190.24%433,890
Feb 9, 202625.1725.2425.1725.2225.130.08%484,873
Feb 6, 202625.2225.2325.1725.2025.110.04%498,044
Feb 5, 202625.1525.1925.1025.1925.100.20%607,781
Feb 4, 202625.1225.1825.0825.1425.05-580,199
Feb 3, 202625.1325.1725.0925.1425.050.08%725,952
Feb 2, 202625.1625.3225.0825.1225.03-0.04%474,736
Jan 30, 202625.1525.1725.1125.1325.04-0.08%513,088
Jan 29, 202625.0925.1525.0925.1525.060.16%677,771
Jan 28, 202625.1025.1425.0725.1125.02-0.04%771,425
Jan 27, 202625.1225.1525.1125.1225.03-565,445
Jan 26, 202625.1125.1525.0925.1225.030.04%498,701
Jan 23, 202625.1025.1325.0925.1125.020.08%875,918
Jan 22, 202625.0925.1425.0625.0925.00-800,231
Jan 21, 202625.0625.1125.0125.0925.00-0.17%722,036
Jan 20, 202625.1225.1525.1225.1324.95-0.25%522,907
Jan 16, 202625.2525.2525.1925.2025.02-0.08%430,017
Jan 15, 202625.2325.2625.2125.2225.04-0.06%562,325
Jan 14, 202625.2025.2525.2025.2325.050.06%616,347
Jan 13, 202625.1925.2225.1925.2225.040.06%762,502
Jan 12, 202625.1725.2125.1725.2025.020.02%452,916
Jan 9, 202625.1525.2125.1025.2025.020.06%888,975
Jan 8, 202625.1625.1925.1325.1825.00-0.08%564,741
Jan 7, 202625.2225.2225.1525.2025.02-1,313,637
Jan 6, 202625.1925.2025.1425.2025.020.08%697,620
Jan 5, 202625.1925.2025.1525.1825.000.02%855,990
Jan 2, 202625.2025.2325.1025.1825.000.02%573,960
Dec 31, 202525.1925.2025.1425.1724.99-0.16%465,311
Dec 30, 202525.1925.2125.1725.2125.030.04%814,226
Dec 29, 202525.2525.2525.1225.2025.020.12%546,817
Dec 26, 202525.1725.2125.1525.1724.99-0.04%463,250
Dec 24, 202525.1625.1925.1025.1825.000.20%366,819
Dec 23, 202525.0925.1925.0625.1324.95-512,174
Dec 22, 202525.1125.1525.0725.1324.95-0.04%410,444
Dec 19, 202525.1325.1625.1025.1424.96-0.06%448,713
Dec 18, 202525.1425.1625.1225.1624.980.22%680,363
Dec 17, 202525.0825.1125.0825.1024.92-0.04%593,404
Dec 16, 202525.0525.1225.0525.1124.930.32%1,189,707
Dec 15, 202525.0425.0825.0225.0324.850.06%504,168
Dec 12, 202525.0225.0524.9925.0224.84-0.60%1,354,878
Dec 11, 202525.1825.2225.1625.1724.88-0.02%509,053
Dec 10, 202525.1125.1925.1125.1724.880.16%388,936
Dec 9, 202525.1625.1725.1225.1324.84-0.12%479,954
Dec 8, 202525.2225.2225.1525.1624.87-0.16%806,115
Dec 5, 202525.2425.2525.2025.2024.91-0.16%340,260
Dec 4, 202525.2425.6325.2225.2424.95-0.08%423,977
Dec 3, 202525.2525.2725.1925.2624.970.16%659,593
Dec 2, 202525.2125.2325.2025.2224.930.04%1,269,615
Dec 1, 202525.1925.2425.1825.2124.92-0.20%597,617
Nov 28, 202525.2925.3125.2525.2624.97-0.04%324,544
Nov 26, 202525.2525.2825.2325.2724.980.10%521,792
Nov 25, 202525.2125.2525.2025.2524.960.20%324,903
Nov 24, 202525.1725.2025.1725.2024.910.18%337,013
Nov 21, 202525.1425.1725.1325.1524.86-0.28%459,283
Nov 20, 202525.2325.2525.1625.2224.820.24%695,811
Nov 19, 202525.2125.2425.1625.1624.76-0.20%388,591
Nov 18, 202525.1925.2125.1625.2124.810.08%709,954
Nov 17, 202525.1925.2225.1825.1924.79-0.04%397,418
Nov 14, 202525.1925.2225.1825.2024.80-0.04%556,799
Nov 13, 202525.2125.2425.2025.2124.81-0.20%564,964
Nov 12, 202525.2725.2725.2425.2624.86-0.04%641,123
Nov 11, 202525.2425.2825.2225.2724.870.24%401,423
Nov 10, 202525.2025.2325.2025.2124.81-401,714
Nov 7, 202525.2225.2225.1925.2124.81-0.04%367,258
Nov 6, 202525.2225.2225.2025.2224.820.22%423,644
Nov 5, 202525.1825.2025.1625.1724.77-0.14%442,061
Nov 4, 202525.1825.2125.1725.2024.800.04%422,837
Nov 3, 202525.1925.2125.1625.1924.79-0.04%403,345
Oct 31, 202525.2325.2525.2025.2024.80-0.08%542,193
Oct 30, 202525.2025.2525.2025.2224.82-0.16%458,192
Oct 29, 202525.3425.3425.2525.2624.86-0.36%620,071
Oct 28, 202525.3225.3525.3225.3524.950.12%273,310
Oct 27, 202525.2925.3325.2825.3224.920.08%344,085
Oct 24, 202525.3125.3125.2825.3024.900.08%326,213
Oct 23, 202525.2925.3225.2725.2824.88-0.10%260,644
Oct 22, 202525.2925.3125.2825.3124.910.01%409,455
Oct 21, 202525.3025.3225.2825.3024.90-0.31%437,670
Oct 20, 202525.3725.3925.3525.3824.870.08%306,324
Oct 17, 202525.3525.3825.3325.3624.85-749,242
Oct 16, 202525.3325.3825.3225.3624.850.14%353,773
Oct 15, 202525.3325.3625.3025.3324.820.14%934,660
Oct 14, 202525.2325.3225.2325.2924.780.08%602,163
Oct 13, 202525.2425.2925.2225.2724.760.08%1,054,028