MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UCON — First Trust Smith Unconstrained Bond ETF
NYSE ArcaFirst Trust Smith Unconstrained Bond ETF
$23.86
+0.04(+0.15%)
- O
- 23.80
- H
- 24.17
- L
- 23.77
- V
- 1M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.86
Period Return-3.34%
Period High$25.63
Period Low$23.56
Avg Daily Volume626.2K
Total Trading Days365
UCON — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.80 | $24.17 | $23.77 | $23.86 | +$0.04 | +0.15% | 1,004,556 | $23.81 | $23.77 $24.17 |
| Oct 7, 2026 | $23.73 | $23.83 | $23.68 | $23.82 | $-0.01 | -0.04% | 1,140,582 | $23.79 | $23.68 $23.83 |
| Oct 6, 2026 | $23.79 | $23.85 | $23.76 | $23.83 | +$0.07 | +0.29% | 741,287 | $23.82 | $23.76 $23.85 |
| Oct 5, 2026 | $23.74 | $23.81 | $23.72 | $23.76 | $-0.02 | -0.08% | 775,865 | $23.75 | $23.72 $23.81 |
| Oct 2, 2026 | $23.84 | $23.89 | $23.75 | $23.78 | +$0.03 | +0.13% | 909,714 | $23.81 | $23.75 $23.89 |
| Oct 1, 2026 | $23.71 | $23.81 | $23.56 | $23.75 | +$0.01 | +0.02% | 2,594,161 | $23.71 | $23.56 $23.81 |
| Sep 30, 2026 | $23.89 | $23.92 | $23.73 | $23.75 | $-0.09 | -0.36% | 1,339,797 | $23.78 | $23.73 $23.92 |
| Sep 29, 2026 | $23.88 | $23.93 | $23.78 | $23.83 | $-0.06 | -0.25% | 721,035 | $23.82 | $23.78 $23.93 |
| Sep 28, 2026 | $23.85 | $23.91 | $23.82 | $23.89 | $-0.06 | -0.25% | 856,772 | $23.85 | $23.82 $23.91 |
| Sep 25, 2026 | $23.92 | $24.00 | $23.57 | $23.95 | +$0.03 | +0.13% | 900,907 | $23.91 | $23.57 $24.00 |
| Sep 24, 2026 | $24.05 | $24.09 | $23.91 | $23.92 | $-0.24 | -0.99% | 785,508 | $23.97 | $23.91 $24.09 |
| Sep 23, 2026 | $24.33 | $24.45 | $24.13 | $24.16 | $-0.19 | -0.78% | 584,350 | $24.19 | $24.13 $24.45 |
| Sep 22, 2026 | $24.35 | $24.43 | $24.30 | $24.35 | $-0.01 | -0.04% | 1,074,479 | $24.34 | $24.30 $24.43 |
| Sep 21, 2026 | $24.37 | $24.38 | $24.34 | $24.36 | +$0.04 | +0.16% | 468,279 | $24.35 | $24.34 $24.38 |
| Sep 18, 2026 | $24.34 | $24.37 | $24.30 | $24.32 | $-0.09 | -0.37% | 403,944 | $24.32 | $24.30 $24.37 |
| Sep 17, 2026 | $24.36 | $24.42 | $24.34 | $24.41 | +$0.14 | +0.58% | 514,696 | $24.38 | $24.34 $24.42 |
| Sep 16, 2026 | $24.33 | $24.35 | $24.27 | $24.27 | $-0.02 | -0.08% | 537,245 | $24.31 | $24.27 $24.35 |
| Sep 15, 2026 | $24.27 | $24.31 | $24.27 | $24.29 | $-0.01 | -0.04% | 425,556 | $24.29 | $24.27 $24.31 |
| Sep 14, 2026 | $24.30 | $24.35 | $24.27 | $24.30 | $-0.03 | -0.12% | 580,001 | $24.32 | $24.27 $24.35 |
| Sep 11, 2026 | $24.37 | $24.42 | $24.33 | $24.33 | $-0.02 | -0.08% | 465,747 | $24.36 | $24.33 $24.42 |
| Sep 10, 2026 | $24.39 | $24.46 | $24.34 | $24.35 | $-0.13 | -0.53% | 279,822 | $24.37 | $24.34 $24.46 |
| Sep 9, 2026 | $24.51 | $24.53 | $24.48 | $24.48 | $-0.04 | -0.16% | 407,013 | $24.50 | $24.48 $24.53 |
| Sep 8, 2026 | $24.53 | $24.55 | $24.51 | $24.52 | $-0.02 | -0.08% | 263,632 | $24.52 | $24.51 $24.55 |
| Sep 4, 2026 | $24.53 | $24.55 | $24.52 | $24.54 | +$0.02 | +0.08% | 340,113 | $24.53 | $24.52 $24.55 |
| Sep 3, 2026 | $24.60 | $24.60 | $24.50 | $24.52 | +$0.02 | +0.08% | 399,303 | $24.54 | $24.50 $24.60 |
| Sep 2, 2026 | $24.51 | $24.52 | $24.49 | $24.50 | $-0.01 | -0.04% | 641,904 | $24.50 | $24.49 $24.52 |
| Sep 1, 2026 | $24.53 | $24.58 | $24.48 | $24.51 | $-0.10 | -0.41% | 1,616,540 | $24.49 | $24.48 $24.58 |
| Aug 31, 2026 | $24.60 | $24.63 | $24.55 | $24.61 | +$0.02 | +0.08% | 457,789 | $24.57 | $24.55 $24.63 |
| Aug 28, 2026 | $24.70 | $24.70 | $24.58 | $24.59 | $-0.06 | -0.24% | 450,879 | $24.61 | $24.58 $24.70 |
| Aug 27, 2026 | $24.66 | $24.68 | $24.65 | $24.65 | $-0.03 | -0.12% | 292,921 | $24.67 | $24.65 $24.68 |