Skip to main content
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.89
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8924.9224.8724.91--0.02%492,868
Apr 27, 202624.9424.9524.9124.9124.91-0.08%366,845
Apr 24, 202624.9224.9824.9024.9324.930.04%636,610
Apr 23, 202624.9624.9924.8924.9224.92-0.16%766,658
Apr 22, 202624.9524.9824.9224.9624.960.04%335,802
Apr 21, 202624.9924.9924.8824.9524.95-0.60%573,967
Apr 20, 202625.1025.1025.0625.1025.01-315,916
Apr 17, 202625.0725.1325.0225.1025.010.32%321,413
Apr 16, 202625.0725.0724.9825.0224.93-0.06%709,402
Apr 15, 202625.0325.0525.0125.0424.95-0.14%377,293
Apr 14, 202625.0125.0725.0025.0724.980.32%363,963
Apr 13, 202624.9224.9924.9124.9924.900.28%353,948
Apr 10, 202624.9724.9724.9024.9224.83-0.18%397,155
Apr 9, 202624.9025.2024.8624.9724.880.10%540,242
Apr 8, 202624.9925.0124.9124.9424.850.32%391,520
Apr 7, 202624.8624.8724.7724.8624.770.12%363,186
Apr 6, 202624.8324.9024.7624.8324.74-0.08%408,532
Apr 2, 202624.7324.8824.7324.8524.760.24%560,688
Apr 1, 202624.7824.8524.7824.7924.700.08%924,940
Mar 31, 202624.7224.7924.7124.7724.680.53%658,373
Mar 30, 202624.6924.8124.4124.6424.550.24%942,750
Mar 27, 202624.5624.6224.5524.5824.49-682,273
Mar 26, 202624.6924.8424.5624.5824.49-1.09%586,199
Mar 25, 202624.8824.8824.8324.8524.670.32%404,825
Mar 24, 202624.7824.8724.7624.7724.59-0.24%766,413
Mar 23, 202624.7724.8924.7724.8324.650.36%718,908
Mar 20, 202624.8524.8624.7324.7424.56-0.72%616,790
Mar 19, 202624.8224.9424.8224.9224.740.12%584,338
Mar 18, 202624.9725.0024.8824.8924.71-0.32%802,854
Mar 17, 202624.9725.0124.9424.9724.790.24%636,488
Mar 16, 202624.9224.9924.8624.9124.730.16%664,650
Mar 13, 202624.9224.9424.8424.8724.69-0.04%843,242
Mar 12, 202624.9924.9924.8724.8824.70-0.48%463,120
Mar 11, 202625.0625.0924.9625.0024.82-0.32%851,918
Mar 10, 202625.1125.4825.0825.0824.90-0.20%527,134
Mar 9, 202625.0425.1425.0125.1324.950.12%805,194
Mar 6, 202625.0525.1325.0425.1024.92-0.08%711,271
Mar 5, 202625.1325.1625.1125.1224.94-0.24%779,463
Mar 4, 202625.2125.2225.1425.1825.00-650,276
Mar 3, 202625.1025.2025.1025.1825.00-0.08%569,346
Mar 2, 202625.2025.2325.1825.2025.02-0.32%1,346,985
Feb 27, 202625.2925.3425.2625.2825.10-0.04%676,752
Feb 26, 202625.2825.3025.2625.2925.110.20%551,078
Feb 25, 202625.2725.2925.2425.2425.06-0.16%402,966
Feb 24, 202625.2825.2825.2625.2825.10-514,406
Feb 23, 202625.2725.3125.2325.2825.100.08%631,427
Feb 20, 202625.2625.2825.2125.2625.08-0.36%463,203
Feb 19, 202625.3225.3625.2925.3525.080.08%555,892
Feb 18, 202625.3525.3625.3325.3325.06-0.08%407,371
Feb 17, 202625.3525.4425.2925.3525.08-405,783
Feb 13, 202625.3525.3625.3325.3525.080.16%497,121
Feb 12, 202625.2725.3125.2425.3125.040.26%408,187
Feb 11, 202625.2425.3125.2325.2524.97-0.14%526,834
Feb 10, 202625.2725.2825.2325.2825.010.24%433,890
Feb 9, 202625.1725.2425.1725.2224.950.08%484,873
Feb 6, 202625.2225.2325.1725.2024.930.04%498,044
Feb 5, 202625.1525.1925.1025.1924.920.20%607,781
Feb 4, 202625.1225.1825.0825.1424.87-580,199
Feb 3, 202625.1325.1725.0925.1424.870.08%725,952
Feb 2, 202625.1625.3225.0825.1224.85-0.04%474,736
Jan 30, 202625.1525.1725.1125.1324.86-0.08%513,088
Jan 29, 202625.0925.1525.0925.1524.880.16%677,771
Jan 28, 202625.1025.1425.0725.1124.84-0.04%771,425
Jan 27, 202625.1225.1525.1125.1224.85-565,445
Jan 26, 202625.1125.1525.0925.1224.850.04%498,701
Jan 23, 202625.1025.1325.0925.1124.840.08%875,918
Jan 22, 202625.0925.1425.0625.0924.82-800,231
Jan 21, 202625.0625.1125.0125.0924.82-0.17%722,036
Jan 20, 202625.1225.1525.1225.1324.77-0.25%522,907
Jan 16, 202625.2525.2525.1925.2024.84-0.08%430,017
Jan 15, 202625.2325.2625.2125.2224.86-0.06%562,325
Jan 14, 202625.2025.2525.2025.2324.870.06%616,347
Jan 13, 202625.1925.2225.1925.2224.860.06%762,502
Jan 12, 202625.1725.2125.1725.2024.840.02%452,916
Jan 9, 202625.1525.2125.1025.2024.840.06%888,975
Jan 8, 202625.1625.1925.1325.1824.82-0.08%564,741
Jan 7, 202625.2225.2225.1525.2024.84-1,313,637
Jan 6, 202625.1925.2025.1425.2024.840.08%697,620
Jan 5, 202625.1925.2025.1525.1824.820.02%855,990
Jan 2, 202625.2025.2325.1025.1824.820.02%573,960
Dec 31, 202525.1925.2025.1425.1724.81-0.16%465,311
Dec 30, 202525.1925.2125.1725.2124.850.04%814,226
Dec 29, 202525.2525.2525.1225.2024.840.12%546,817
Dec 26, 202525.1725.2125.1525.1724.81-0.04%463,250
Dec 24, 202525.1625.1925.1025.1824.820.20%366,819
Dec 23, 202525.0925.1925.0625.1324.77-512,174
Dec 22, 202525.1125.1525.0725.1324.77-0.04%410,444
Dec 19, 202525.1325.1625.1025.1424.78-0.06%448,713
Dec 18, 202525.1425.1625.1225.1624.800.22%680,363
Dec 17, 202525.0825.1125.0825.1024.74-0.04%593,404
Dec 16, 202525.0525.1225.0525.1124.750.32%1,189,707
Dec 15, 202525.0425.0825.0225.0324.670.06%504,168
Dec 12, 202525.0225.0524.9925.0224.66-0.60%1,354,878
Dec 11, 202525.1825.2225.1625.1724.70-0.02%509,053
Dec 10, 202525.1125.1925.1125.1724.700.16%388,936
Dec 9, 202525.1625.1725.1225.1324.66-0.12%479,954
Dec 8, 202525.2225.2225.1525.1624.69-0.16%806,115
Dec 5, 202525.2425.2525.2025.2024.73-0.16%340,260
Dec 4, 202525.2425.6325.2225.2424.77-0.08%423,977
Dec 3, 202525.2525.2725.1925.2624.790.16%659,593