Skip to main content
UCON logo

First Trust Smith Unconstrained Bond ETF

UCONNYSEARCAFirst TrustFixed Income

$23.95Today:- (-)1Y −5.34%

As of Oct 26, 2026 close

Assets (AUM)
$3.22B
Expense ratio
0.86%
Dividend yield
4.41%
Holdings
450
52-week range
$23.56$25.63
Volume (live)
-
Avg. volume (3M)
826.73K

UCON ETF Historical Prices: First Trust Smith Unconstrained Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

UCON Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

UCON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UCON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202623.9523.9923.9323.9923.99624.85K
Oct 26, 202623.9324.0023.9123.9523.95821.77K
Oct 23, 202623.8824.0723.7623.9123.91515.77K
Oct 22, 202623.8724.0323.8523.9323.93713.79K
Oct 21, 202623.8023.8423.7123.8123.81447.30K
Oct 20, 202623.8623.9423.6823.8823.79624.26K
Oct 19, 202623.9123.9523.7823.8823.79380.03K
Oct 16, 202623.8923.9923.8423.9123.81568.27K
Oct 15, 202623.9223.9623.8123.9323.831.41M
Oct 14, 202623.7323.8423.7323.8223.73776.78K
Oct 13, 202623.8423.9323.7723.8423.751.48M
Oct 12, 202623.8323.8823.7823.8523.76372.51K
Oct 9, 202623.8423.8623.8123.8523.76919.77K
Oct 8, 202623.8024.1723.7723.8623.761.00M
Oct 7, 202623.7323.8323.6823.8223.731.14M
Oct 6, 202623.7923.8523.7623.8323.74741.29K
Oct 5, 202623.7423.8123.7223.7623.67775.86K
Oct 2, 202623.8423.8923.7523.7823.69909.71K
Oct 1, 202623.7123.8123.5623.7523.662.59M
Sep 30, 202623.8923.9223.7323.7523.651.34M
Sep 29, 202623.8823.9323.7823.8323.74721.03K
Sep 28, 202623.8523.9123.8223.8923.80856.77K
Sep 25, 202623.9224.0023.5723.9523.85900.91K
Sep 24, 202624.0524.0923.9123.9223.82785.51K
Sep 23, 202624.3324.4524.1324.1623.97584.35K
Sep 22, 202624.3524.4324.3024.3524.161.07M
Sep 21, 202624.3724.3824.3424.3624.17468.28K
Sep 18, 202624.3424.3724.3024.3224.13403.94K
Sep 17, 202624.3624.4224.3424.4124.22514.70K
Sep 16, 202624.3324.3524.2724.2724.08537.25K
Sep 15, 202624.2724.3124.2724.2924.10425.56K
Sep 14, 202624.3024.3524.2724.3024.11580.00K
Sep 11, 202624.3724.4224.3324.3324.14465.75K
Sep 10, 202624.3924.4624.3424.3524.16279.82K
Sep 9, 202624.5124.5324.4824.4824.29407.01K
Sep 8, 202624.5324.5524.5124.5224.33263.63K
Sep 4, 202624.5324.5524.5224.5424.35340.11K
Sep 3, 202624.6024.6024.5024.5224.33399.30K
Sep 2, 202624.5124.5224.4924.5024.31641.90K
Sep 1, 202624.5324.5824.4824.5124.321.62M
Aug 31, 202624.6024.6324.5524.6124.42457.79K
Aug 28, 202624.7024.7024.5824.5924.40450.88K
Aug 27, 202624.6624.6824.6524.6524.46292.92K
Aug 26, 202624.6524.6824.6324.6824.49618.23K
Aug 25, 202624.6124.6924.6124.6824.49590.12K
Aug 24, 202624.5624.6124.5524.5924.401.63M
Aug 21, 202624.5424.5724.5224.5624.37556.88K
Aug 20, 202624.6624.7024.6324.6324.34814.44K
Aug 19, 202624.7224.7524.6824.7224.43456.90K
Aug 18, 202624.6524.6724.6224.6724.38466.87K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Smith Unconstrained Bond ETF Historical Prices

What is OHLC data for UCON?

OHLC stands for Open, High, Low, Close - the four key price points for UCON during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for UCON?

The adjusted close price for UCON is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does UCON price history go?

UCON historical price data is available from the ETF's inception on Jun 3, 2018. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for UCON data?

UCON historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for UCON?

Trading volume for UCON indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.