Skip to main content
First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
24.91
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

UCON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.8924.9324.8924.9124.910.04%238,090
Jun 25, 202624.9224.9324.8824.9024.900.06%484,499
Jun 24, 202624.9424.9924.9424.9824.890.30%667,943
Jun 23, 202624.8924.9224.8824.9124.810.02%620,016
Jun 22, 202624.9024.9124.8724.9024.81-0.04%362,622
Jun 18, 202624.9424.9524.9124.9124.820.12%377,578
Jun 17, 202624.9624.9924.8724.8824.79-0.36%857,403
Jun 16, 202624.9624.9924.9524.9724.880.24%850,826
Jun 15, 202624.9624.9724.9124.9124.820.04%490,327
Jun 12, 202624.8824.9224.8724.9024.81-0.08%508,044
Jun 11, 202624.8524.9224.8424.9224.830.36%843,789
Jun 10, 202624.8724.8924.8224.8324.74-0.12%497,993
Jun 9, 202624.8624.8724.8224.8624.770.20%679,217
Jun 8, 202624.8424.8724.8124.8124.72-0.08%442,592
Jun 5, 202624.8624.8624.8124.8324.74-0.28%288,354
Jun 4, 202624.9224.9224.8924.9024.810.16%291,057
Jun 3, 202624.8524.9024.8524.8624.77-0.24%398,841
Jun 2, 202624.9424.9424.9124.9224.830.04%391,358
Jun 1, 202624.8724.9124.7724.9124.82-0.08%541,285
May 29, 202624.9224.9424.8724.9324.840.08%394,542
May 28, 202624.8424.9124.8424.9124.820.20%369,167
May 27, 202624.8724.8824.8524.8624.770.04%591,802
May 26, 202624.8824.8824.8224.8524.760.28%379,016
May 22, 202624.7924.8124.7524.7824.690.08%422,179
May 21, 202624.6924.7724.6624.7624.670.14%677,367
May 20, 202624.7224.8424.6924.8224.630.53%697,845
May 19, 202624.7024.7224.6724.6924.50-0.32%424,896
May 18, 202624.8024.8324.7524.7724.580.12%527,011
May 15, 202624.8324.8324.7424.7424.55-0.60%1,123,543
May 14, 202624.9324.9324.8924.8924.70-0.08%354,925
May 13, 202624.8824.9124.8624.9124.720.10%396,775
May 12, 202624.8924.9324.8624.8924.70-0.22%409,623
May 11, 202624.9725.0224.9424.9424.75-0.16%444,044
May 8, 202624.9625.0224.9624.9824.790.16%766,327
May 7, 202625.0025.0224.9024.9424.75-0.16%599,569
May 6, 202624.9624.9824.9324.9824.790.32%1,531,987
May 5, 202624.8724.9224.8424.9024.710.16%1,651,964
May 4, 202624.8724.9424.8124.8624.67-0.20%443,755
May 1, 202624.9024.9424.8624.9124.720.08%393,864
Apr 30, 202624.8924.9024.8424.8924.700.24%642,109
Apr 29, 202624.8824.8824.8124.8324.64-0.24%504,100
Apr 28, 202624.8924.9224.8724.8924.70-0.08%519,636
Apr 27, 202624.9424.9524.9124.9124.72-0.08%366,845
Apr 24, 202624.9224.9824.9024.9324.740.04%636,610
Apr 23, 202624.9624.9924.8924.9224.73-0.16%766,658
Apr 22, 202624.9524.9824.9224.9624.770.04%335,802
Apr 21, 202624.9924.9924.8824.9524.76-0.24%573,967
Apr 20, 202625.1025.1025.0625.1024.82-315,916
Apr 17, 202625.0725.1325.0225.1024.820.32%321,413
Apr 16, 202625.0725.0724.9825.0224.74-0.06%709,402
Apr 15, 202625.0325.0525.0125.0424.76-0.14%377,293
Apr 14, 202625.0125.0725.0025.0724.790.32%363,963
Apr 13, 202624.9224.9924.9124.9924.710.28%353,948
Apr 10, 202624.9724.9724.9024.9224.64-0.18%397,155
Apr 9, 202624.9025.2024.8624.9724.690.10%540,242
Apr 8, 202624.9925.0124.9124.9424.660.32%391,520
Apr 7, 202624.8624.8724.7724.8624.580.12%363,186
Apr 6, 202624.8324.9024.7624.8324.55-0.08%408,532
Apr 2, 202624.7324.8824.7324.8524.570.24%560,688
Apr 1, 202624.7824.8524.7824.7924.510.08%924,940
Mar 31, 202624.7224.7924.7124.7724.490.53%658,373
Mar 30, 202624.6924.8124.4124.6424.360.24%942,750
Mar 27, 202624.5624.6224.5524.5824.31-682,273
Mar 26, 202624.6924.8424.5624.5824.31-0.73%586,199
Mar 25, 202624.8824.8824.8324.8524.480.32%404,825
Mar 24, 202624.7824.8724.7624.7724.40-0.24%766,413
Mar 23, 202624.7724.8924.7724.8324.460.36%718,908
Mar 20, 202624.8524.8624.7324.7424.37-0.72%616,790
Mar 19, 202624.8224.9424.8224.9224.550.12%584,338
Mar 18, 202624.9725.0024.8824.8924.52-0.32%802,854
Mar 17, 202624.9725.0124.9424.9724.600.24%636,488
Mar 16, 202624.9224.9924.8624.9124.540.16%664,650
Mar 13, 202624.9224.9424.8424.8724.50-0.04%843,242
Mar 12, 202624.9924.9924.8724.8824.51-0.48%463,120
Mar 11, 202625.0625.0924.9625.0024.63-0.32%851,918
Mar 10, 202625.1125.4825.0825.0824.71-0.20%527,134
Mar 9, 202625.0425.1425.0125.1324.760.12%805,194
Mar 6, 202625.0525.1325.0425.1024.73-0.08%711,271
Mar 5, 202625.1325.1625.1125.1224.75-0.24%779,463
Mar 4, 202625.2125.2225.1425.1824.81-650,276
Mar 3, 202625.1025.2025.1025.1824.81-0.08%569,346
Mar 2, 202625.2025.2325.1825.2024.83-0.32%1,346,985
Feb 27, 202625.2925.3425.2625.2824.91-0.04%676,752
Feb 26, 202625.2825.3025.2625.2924.920.20%551,078
Feb 25, 202625.2725.2925.2425.2424.87-0.16%402,966
Feb 24, 202625.2825.2825.2625.2824.91-514,406
Feb 23, 202625.2725.3125.2325.2824.910.08%631,427
Feb 20, 202625.2625.2825.2125.2624.89-463,203
Feb 19, 202625.3225.3625.2925.3524.890.08%555,892
Feb 18, 202625.3525.3625.3325.3324.87-0.08%407,371
Feb 17, 202625.3525.4425.2925.3524.89-405,783
Feb 13, 202625.3525.3625.3325.3524.890.16%497,121
Feb 12, 202625.2725.3125.2425.3124.850.26%408,187
Feb 11, 202625.2425.3125.2325.2524.78-0.14%526,834
Feb 10, 202625.2725.2825.2325.2824.820.24%433,890
Feb 9, 202625.1725.2425.1725.2224.760.08%484,873
Feb 6, 202625.2225.2325.1725.2024.740.04%498,044
Feb 5, 202625.1525.1925.1025.1924.730.20%607,781
Feb 4, 202625.1225.1825.0825.1424.68-580,199
Feb 3, 202625.1325.1725.0925.1424.680.08%725,952