First Trust Smith Unconstrained Plus Bond ETF

UCON
🏛️ usa →
25.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.77 24.77 24.71 24.74 0.5M
2023-12-28 24.75 24.79 24.70 24.79 1.0M
2023-12-27 24.76 24.77 24.64 24.76 0.5M
2023-12-26 24.63 24.70 24.62 24.67 0.4M
2023-12-22 24.71 24.72 24.62 24.69 0.7M
2023-12-21 24.79 24.85 24.74 24.77 0.6M
2023-12-20 24.69 24.79 24.62 24.79 0.6M
2023-12-19 24.77 24.77 24.46 24.68 0.5M
2023-12-18 24.69 24.69 24.58 24.58 0.9M
2023-12-15 24.66 24.71 24.62 24.66 0.7M
2023-12-14 24.63 24.75 24.63 24.67 0.6M
2023-12-13 24.34 24.72 24.34 24.57 1.4M
2023-12-12 24.38 24.41 24.30 24.36 0.7M
2023-12-11 24.29 24.34 24.29 24.34 0.2M
2023-12-08 24.32 24.36 24.32 24.33 0.4M
2023-12-07 24.41 24.46 24.38 24.46 0.8M
2023-12-06 24.38 24.48 24.35 24.48 0.7M
2023-12-05 24.37 24.45 24.32 24.45 1.2M
2023-12-04 24.37 24.37 24.28 24.32 0.6M
2023-12-01 24.23 24.38 24.19 24.38 0.7M
2023-11-30 24.30 24.30 24.01 24.22 3.3M
2023-11-29 24.29 24.29 24.22 24.22 0.3M
2023-11-28 24.08 24.20 24.05 24.19 0.6M
2023-11-27 24.05 24.07 24.03 24.06 0.3M
2023-11-24 24.09 24.09 24.00 24.02 0.1M
2023-11-22 24.14 24.17 24.04 24.09 0.3M
2023-11-21 24.12 24.12 23.94 24.05 0.6M
2023-11-20 24.08 24.22 24.08 24.22 0.5M
2023-11-17 24.06 24.14 24.06 24.13 0.4M
2023-11-16 24.07 24.10 24.04 24.09 0.8M
2023-11-15 24.13 24.13 24.00 24.06 0.6M
2023-11-14 24.01 24.07 23.88 23.88 0.3M
2023-11-13 23.90 23.94 23.78 23.94 0.3M
2023-11-10 23.88 23.94 23.82 23.94 0.2M
2023-11-09 23.97 23.98 23.83 23.94 1.2M
2023-11-08 23.98 24.03 23.93 23.97 0.5M
2023-11-07 23.95 23.97 23.91 23.94 0.3M
2023-11-06 23.96 23.98 23.89 23.89 0.3M
2023-11-03 23.98 24.00 23.93 24.00 0.3M
2023-11-02 23.81 23.84 23.80 23.82 0.5M
2023-11-01 23.59 23.75 23.59 23.75 0.4M
2023-10-31 23.62 23.66 23.59 23.66 0.4M
2023-10-30 23.63 23.63 23.58 23.63 0.3M
2023-10-27 23.66 23.66 23.51 23.64 0.3M
2023-10-26 23.61 23.63 23.45 23.63 0.6M
2023-10-25 23.58 23.58 23.52 23.54 0.3M
2023-10-24 23.56 23.60 23.55 23.59 0.5M
2023-10-23 23.56 23.65 23.50 23.58 0.3M
2023-10-20 23.59 23.64 23.51 23.51 0.9M
2023-10-19 23.54 23.61 23.53 23.56 0.4M
2023-10-18 23.61 23.67 23.59 23.60 0.4M
2023-10-17 23.76 23.76 23.62 23.63 0.4M
2023-10-16 23.79 23.82 23.74 23.76 0.3M
2023-10-13 23.88 23.97 23.68 23.68 0.3M
2023-10-12 23.90 23.90 23.80 23.83 0.4M
2023-10-11 23.85 23.94 23.71 23.71 0.6M
2023-10-10 23.84 23.90 23.84 23.88 0.6M
2023-10-09 23.82 23.97 23.80 23.97 0.5M
2023-10-06 23.70 23.79 23.67 23.67 1.1M
2023-10-05 23.85 23.86 23.81 23.84 0.4M
2023-10-04 23.75 23.80 23.74 23.77 0.6M
2023-10-03 23.81 23.84 23.58 23.58 0.5M
2023-10-02 23.85 23.91 23.81 23.83 0.3M
2023-09-29 24.01 24.02 23.90 23.90 0.5M
2023-09-28 23.91 23.94 23.87 23.92 1.1M
2023-09-27 23.97 24.02 23.88 23.90 0.7M
2023-09-26 24.02 24.03 23.95 23.95 0.3M
2023-09-25 24.01 24.07 23.99 24.02 0.2M
2023-09-22 24.05 24.08 24.03 24.06 0.3M
2023-09-21 24.15 24.16 24.11 24.13 0.7M
2023-09-20 24.22 24.24 24.16 24.16 0.4M
2023-09-19 24.26 24.26 24.19 24.24 0.7M
2023-09-18 24.20 24.24 24.18 24.19 0.2M
2023-09-15 24.20 24.25 24.20 24.24 0.3M
2023-09-14 24.25 24.27 24.23 24.26 0.5M
2023-09-13 24.20 24.27 24.18 24.27 0.7M
2023-09-12 24.21 24.22 24.15 24.15 0.2M
2023-09-11 24.20 24.23 24.17 24.23 0.3M
2023-09-08 24.25 24.26 24.21 24.22 0.3M
2023-09-07 24.14 24.23 24.10 24.23 0.8M
2023-09-06 24.16 24.17 24.09 24.11 0.3M
2023-09-05 24.26 24.26 24.15 24.16 0.5M
2023-09-01 24.34 24.34 24.26 24.31 0.2M
2023-08-31 24.32 24.32 24.28 24.30 0.4M
2023-08-30 24.30 24.31 24.25 24.28 0.3M
2023-08-29 24.20 24.27 24.15 24.27 0.3M
2023-08-28 24.21 24.21 24.15 24.20 1.0M
2023-08-25 24.07 24.22 24.07 24.22 0.2M
2023-08-24 24.14 24.16 24.11 24.12 0.3M
2023-08-23 24.11 24.17 23.98 23.98 0.3M
2023-08-22 24.05 24.08 24.01 24.04 0.3M
2023-08-21 24.07 24.17 24.07 24.14 0.3M
2023-08-18 24.18 24.24 24.16 24.16 0.3M
2023-08-17 24.19 24.21 24.14 24.20 0.3M
2023-08-16 24.23 24.26 24.19 24.23 0.4M
2023-08-15 24.15 24.24 24.15 24.23 0.4M
2023-08-14 24.27 24.27 24.20 24.20 0.4M
2023-08-11 24.25 24.37 24.21 24.37 0.6M
2023-08-10 24.36 24.40 24.32 24.35 0.3M
2023-08-09 24.33 24.41 24.25 24.33 0.5M
2023-08-08 24.35 24.38 24.33 24.36 0.4M
2023-08-07 24.36 24.38 24.32 24.35 0.2M
2023-08-04 24.26 24.35 24.26 24.35 0.4M
2023-08-03 24.25 24.30 24.21 24.30 0.2M
2023-08-02 24.23 24.39 24.23 24.39 0.2M
2023-08-01 24.34 24.36 24.27 24.35 0.4M
2023-07-31 24.36 24.38 24.25 24.37 0.7M
2023-07-28 24.29 24.32 24.19 24.32 0.5M
2023-07-27 24.26 24.28 24.19 24.23 0.4M
2023-07-26 24.20 24.30 24.16 24.28 0.5M
2023-07-25 24.12 24.21 24.11 24.13 0.6M
2023-07-24 24.26 24.30 24.17 24.21 0.4M
2023-07-21 24.28 24.28 24.17 24.20 0.5M
2023-07-20 24.28 24.35 24.20 24.27 0.6M
2023-07-19 24.33 24.36 24.28 24.34 0.4M
2023-07-18 24.27 24.32 24.22 24.27 0.3M
2023-07-17 24.24 24.31 24.23 24.23 0.5M
2023-07-14 24.29 24.35 24.24 24.27 0.4M
2023-07-13 24.26 24.38 24.26 24.38 0.6M
2023-07-12 24.18 24.38 24.17 24.38 0.6M
2023-07-11 24.05 24.14 24.01 24.12 0.2M
2023-07-10 24.00 24.06 23.96 24.02 0.4M
2023-07-07 23.97 24.03 23.86 23.97 0.7M
2023-07-06 23.96 23.98 23.91 23.95 0.5M
2023-07-05 24.10 24.19 24.03 24.03 0.5M
2023-07-03 24.17 24.21 24.07 24.13 0.3M
2023-06-30 24.13 24.17 24.08 24.17 0.6M
2023-06-29 24.13 24.28 24.07 24.08 1.4M
2023-06-28 24.28 24.28 24.16 24.23 0.2M
2023-06-27 24.23 24.28 24.14 24.28 0.4M
2023-06-26 24.27 24.36 24.24 24.28 0.1M
2023-06-23 24.28 24.30 24.22 24.24 0.2M
2023-06-22 24.25 24.40 24.22 24.23 0.2M
2023-06-21 24.29 24.31 24.23 24.24 0.2M
2023-06-20 24.41 24.41 24.25 24.29 0.3M
2023-06-16 24.27 24.36 24.16 24.27 0.5M
2023-06-15 24.29 24.30 24.22 24.25 1.3M
2023-06-14 24.28 24.31 24.18 24.24 0.3M
2023-06-13 24.36 24.41 24.23 24.24 0.2M
2023-06-12 24.31 24.32 24.25 24.29 0.3M
2023-06-09 24.33 24.33 24.24 24.27 0.4M
2023-06-08 24.33 24.38 24.28 24.38 0.3M
2023-06-07 24.38 24.38 24.25 24.28 0.6M
2023-06-06 24.37 24.42 24.29 24.42 0.4M
2023-06-05 24.32 24.37 24.22 24.36 0.4M
2023-06-02 24.34 24.35 24.28 24.34 0.5M
2023-06-01 24.32 24.38 24.28 24.29 0.5M
2023-05-31 24.31 24.36 24.25 24.34 0.5M
2023-05-30 24.28 24.28 24.23 24.28 0.4M
2023-05-26 24.21 24.24 24.16 24.20 0.4M
2023-05-25 24.30 24.30 24.09 24.25 0.4M
2023-05-24 24.26 24.35 24.19 24.29 0.6M
2023-05-23 24.19 24.24 24.17 24.19 0.5M
2023-05-22 24.45 24.45 24.29 24.33 0.2M
2023-05-19 24.31 24.36 24.23 24.26 1.6M
2023-05-18 24.33 24.39 24.30 24.31 0.6M
2023-05-17 24.43 24.43 24.30 24.31 0.4M
2023-05-16 24.46 24.51 24.38 24.40 0.4M
2023-05-15 24.51 24.56 24.46 24.51 0.5M
2023-05-12 24.61 24.64 24.51 24.51 0.3M
2023-05-11 24.59 24.69 24.46 24.46 0.4M
2023-05-10 24.55 24.58 24.52 24.57 0.2M
2023-05-09 24.54 24.54 24.44 24.54 0.6M
2023-05-08 24.53 24.55 24.49 24.54 0.3M
2023-05-05 24.61 24.61 24.51 24.56 0.2M
2023-05-04 24.61 24.67 24.58 24.59 0.4M
2023-05-03 24.61 24.64 24.54 24.58 0.4M
2023-05-02 24.49 24.56 24.48 24.56 0.3M
2023-05-01 24.51 24.53 24.45 24.45 0.7M
2023-04-28 24.54 24.57 24.49 24.57 0.2M
2023-04-27 24.47 24.49 24.43 24.49 0.2M
2023-04-26 24.53 24.54 24.45 24.50 0.2M
2023-04-25 24.42 24.51 24.42 24.49 0.3M
2023-04-24 24.43 24.45 24.40 24.43 0.2M
2023-04-21 24.28 24.39 24.21 24.39 0.6M
2023-04-20 24.26 24.37 24.26 24.37 0.8M
2023-04-19 24.22 24.26 24.18 24.21 0.5M
2023-04-18 24.26 24.32 24.21 24.27 0.3M
2023-04-17 24.26 24.30 24.20 24.22 0.3M
2023-04-14 24.27 24.37 24.25 24.27 0.1M
2023-04-13 24.28 24.35 24.28 24.33 0.2M
2023-04-12 24.35 24.35 24.26 24.30 0.2M
2023-04-11 24.27 24.30 24.20 24.24 0.6M
2023-04-10 24.27 24.27 24.20 24.22 0.4M
2023-04-06 24.39 24.39 24.28 24.32 0.7M
2023-04-05 24.38 24.47 24.36 24.47 0.2M
2023-04-04 24.29 24.41 24.24 24.38 0.3M
2023-04-03 24.23 24.36 24.23 24.25 0.5M
2023-03-31 24.19 24.28 24.19 24.21 0.3M
2023-03-30 24.21 24.26 24.15 24.24 0.3M
2023-03-29 24.13 24.21 24.10 24.18 0.2M
2023-03-28 24.16 24.23 24.10 24.12 0.2M
2023-03-27 24.27 24.30 24.17 24.22 0.2M
2023-03-24 24.35 24.42 24.25 24.27 0.2M
2023-03-23 24.33 24.45 24.33 24.40 0.2M
2023-03-22 24.29 24.40 24.17 24.38 0.4M
2023-03-21 24.25 24.36 24.17 24.36 0.3M
2023-03-20 24.19 24.29 24.15 24.20 0.2M
2023-03-17 24.11 24.23 24.09 24.10 0.1M
2023-03-16 24.17 24.20 24.01 24.10 0.2M
2023-03-15 24.16 24.20 24.05 24.09 0.6M
2023-03-14 24.14 24.14 24.03 24.03 0.2M
2023-03-13 24.08 24.21 24.06 24.10 0.3M
2023-03-10 24.03 24.06 23.98 24.00 0.2M
2023-03-09 23.84 23.93 23.84 23.89 0.3M
2023-03-08 23.91 24.05 23.84 23.87 0.5M
2023-03-07 24.00 24.01 23.90 23.90 0.3M
2023-03-06 24.01 24.02 23.96 23.96 0.4M
2023-03-03 23.98 24.05 23.94 23.98 0.3M
2023-03-02 23.89 23.99 23.86 23.93 0.7M
2023-03-01 24.00 24.00 23.91 23.91 0.4M
2023-02-28 24.02 24.02 23.97 24.02 0.2M
2023-02-27 24.08 24.08 24.00 24.02 0.2M
2023-02-24 24.07 24.08 23.98 24.00 0.3M
2023-02-23 24.06 24.12 24.03 24.07 0.2M
2023-02-22 24.05 24.10 24.00 24.02 0.5M
2023-02-21 24.17 24.21 24.10 24.10 0.3M
2023-02-17 24.23 24.28 24.19 24.25 0.4M
2023-02-16 24.31 24.39 24.19 24.24 1.5M
2023-02-15 24.34 24.38 24.30 24.36 0.2M
2023-02-14 24.43 24.43 24.33 24.36 0.3M
2023-02-13 24.40 24.43 24.37 24.42 0.3M
2023-02-10 24.52 24.52 24.30 24.30 0.8M
2023-02-09 24.62 24.62 24.48 24.56 0.6M
2023-02-08 24.56 24.58 24.50 24.55 0.5M
2023-02-07 24.55 24.56 24.49 24.53 0.5M
2023-02-06 24.58 24.59 24.52 24.55 0.2M
2023-02-03 24.66 24.71 24.61 24.64 0.2M
2023-02-02 24.74 24.77 24.65 24.72 0.5M
2023-02-01 24.59 24.70 24.57 24.66 0.6M
2023-01-31 24.56 24.57 24.53 24.56 0.4M
2023-01-30 24.55 24.58 24.49 24.49 0.4M
2023-01-27 24.58 24.58 24.53 24.56 0.2M
2023-01-26 24.61 24.61 24.48 24.58 0.4M
2023-01-25 24.62 24.65 24.45 24.65 0.2M
2023-01-24 24.51 24.55 24.42 24.52 0.3M
2023-01-23 24.63 24.63 24.54 24.59 1.5M
2023-01-20 24.67 24.67 24.58 24.64 0.4M
2023-01-19 24.67 24.67 24.56 24.65 0.4M
2023-01-18 24.70 24.70 24.59 24.67 0.9M
2023-01-17 24.60 24.60 24.48 24.57 0.6M
2023-01-13 24.55 24.56 24.34 24.51 0.4M
2023-01-12 24.51 24.55 24.45 24.55 0.4M
2023-01-11 24.38 24.44 24.33 24.42 0.2M
2023-01-10 24.37 24.38 24.24 24.33 0.4M
2023-01-09 24.30 24.37 24.27 24.37 0.8M
2023-01-06 24.22 24.30 24.12 24.26 1.9M
2023-01-05 24.15 24.20 24.10 24.18 0.2M
2023-01-04 24.16 24.21 24.14 24.18 0.4M
2023-01-03 24.13 24.25 24.08 24.12 0.3M