First Trust Smith Unconstrained Bond ETF (UCON)
NYSEARCA: UCON · Real-Time Price · USD
25.17
-0.04 (-0.16%)
Dec 31, 2025, 4:00 PM EST - Market closed
UCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.19 | 25.20 | 25.14 | 25.17 | 25.17 | -0.16% | 465,311 |
| Dec 30, 2025 | 25.19 | 25.21 | 25.17 | 25.21 | 25.21 | 0.04% | 814,226 |
| Dec 29, 2025 | 25.25 | 25.25 | 25.12 | 25.20 | 25.20 | 0.12% | 546,817 |
| Dec 26, 2025 | 25.17 | 25.21 | 25.15 | 25.17 | 25.17 | -0.04% | 463,250 |
| Dec 24, 2025 | 25.16 | 25.19 | 25.10 | 25.18 | 25.18 | 0.20% | 366,819 |
| Dec 23, 2025 | 25.09 | 25.19 | 25.06 | 25.13 | 25.13 | - | 512,174 |
| Dec 22, 2025 | 25.11 | 25.15 | 25.07 | 25.13 | 25.13 | -0.04% | 410,444 |
| Dec 19, 2025 | 25.13 | 25.16 | 25.10 | 25.14 | 25.14 | -0.06% | 448,713 |
| Dec 18, 2025 | 25.14 | 25.16 | 25.12 | 25.16 | 25.16 | 0.22% | 680,363 |
| Dec 17, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 25.10 | -0.04% | 593,404 |
| Dec 16, 2025 | 25.05 | 25.12 | 25.05 | 25.11 | 25.11 | 0.32% | 1,189,707 |
| Dec 15, 2025 | 25.04 | 25.08 | 25.02 | 25.03 | 25.03 | 0.06% | 504,168 |
| Dec 12, 2025 | 25.02 | 25.05 | 24.99 | 25.02 | 25.02 | -0.60% | 1,354,878 |
| Dec 11, 2025 | 25.18 | 25.22 | 25.16 | 25.17 | 25.06 | -0.02% | 509,053 |
| Dec 10, 2025 | 25.11 | 25.19 | 25.11 | 25.17 | 25.06 | 0.16% | 388,936 |
| Dec 9, 2025 | 25.16 | 25.17 | 25.12 | 25.13 | 25.02 | -0.12% | 479,954 |
| Dec 8, 2025 | 25.22 | 25.22 | 25.15 | 25.16 | 25.05 | -0.16% | 806,115 |
| Dec 5, 2025 | 25.24 | 25.25 | 25.20 | 25.20 | 25.09 | -0.16% | 340,260 |
| Dec 4, 2025 | 25.24 | 25.63 | 25.22 | 25.24 | 25.13 | -0.08% | 423,977 |
| Dec 3, 2025 | 25.25 | 25.27 | 25.19 | 25.26 | 25.15 | 0.16% | 659,593 |
| Dec 2, 2025 | 25.21 | 25.23 | 25.20 | 25.22 | 25.11 | 0.04% | 1,269,615 |
| Dec 1, 2025 | 25.19 | 25.24 | 25.18 | 25.21 | 25.10 | -0.20% | 597,617 |
| Nov 28, 2025 | 25.29 | 25.31 | 25.25 | 25.26 | 25.15 | -0.04% | 324,544 |
| Nov 26, 2025 | 25.25 | 25.28 | 25.23 | 25.27 | 25.16 | 0.10% | 521,792 |
| Nov 25, 2025 | 25.21 | 25.25 | 25.20 | 25.25 | 25.13 | 0.20% | 324,903 |
| Nov 24, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.08 | 0.18% | 337,013 |
| Nov 21, 2025 | 25.14 | 25.17 | 25.13 | 25.15 | 25.04 | -0.28% | 459,283 |
| Nov 20, 2025 | 25.23 | 25.25 | 25.16 | 25.22 | 25.00 | 0.24% | 695,811 |
| Nov 19, 2025 | 25.21 | 25.24 | 25.16 | 25.16 | 24.94 | -0.20% | 388,591 |
| Nov 18, 2025 | 25.19 | 25.21 | 25.16 | 25.21 | 24.99 | 0.08% | 709,954 |
| Nov 17, 2025 | 25.19 | 25.22 | 25.18 | 25.19 | 24.97 | -0.04% | 397,418 |
| Nov 14, 2025 | 25.19 | 25.22 | 25.18 | 25.20 | 24.98 | -0.04% | 556,799 |
| Nov 13, 2025 | 25.21 | 25.24 | 25.20 | 25.21 | 24.99 | -0.20% | 564,964 |
| Nov 12, 2025 | 25.27 | 25.27 | 25.24 | 25.26 | 25.04 | -0.04% | 641,123 |
| Nov 11, 2025 | 25.24 | 25.28 | 25.22 | 25.27 | 25.05 | 0.24% | 401,423 |
| Nov 10, 2025 | 25.20 | 25.23 | 25.20 | 25.21 | 24.99 | - | 401,714 |
| Nov 7, 2025 | 25.22 | 25.22 | 25.19 | 25.21 | 24.99 | -0.04% | 367,258 |
| Nov 6, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.00 | 0.22% | 423,644 |
| Nov 5, 2025 | 25.18 | 25.20 | 25.16 | 25.17 | 24.95 | -0.14% | 442,061 |
| Nov 4, 2025 | 25.18 | 25.21 | 25.17 | 25.20 | 24.98 | 0.04% | 422,837 |
| Nov 3, 2025 | 25.19 | 25.21 | 25.16 | 25.19 | 24.97 | -0.04% | 403,345 |
| Oct 31, 2025 | 25.23 | 25.25 | 25.20 | 25.20 | 24.98 | -0.08% | 542,193 |
| Oct 30, 2025 | 25.20 | 25.25 | 25.20 | 25.22 | 25.00 | -0.16% | 458,192 |
| Oct 29, 2025 | 25.34 | 25.34 | 25.25 | 25.26 | 25.04 | -0.36% | 620,071 |
| Oct 28, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 25.13 | 0.12% | 273,310 |
| Oct 27, 2025 | 25.29 | 25.33 | 25.28 | 25.32 | 25.10 | 0.08% | 344,085 |
| Oct 24, 2025 | 25.31 | 25.31 | 25.28 | 25.30 | 25.08 | 0.08% | 326,213 |
| Oct 23, 2025 | 25.29 | 25.32 | 25.27 | 25.28 | 25.06 | -0.10% | 260,644 |
| Oct 22, 2025 | 25.29 | 25.31 | 25.28 | 25.31 | 25.08 | 0.01% | 409,455 |
| Oct 21, 2025 | 25.30 | 25.32 | 25.28 | 25.30 | 25.08 | -0.31% | 437,670 |