UK markets closed

First Trust TCW Unconstrained Plus Bond ETF (UCON)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.18+0.03 (+0.14%)
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.1924.1924.1724.1824.18295,300
25 Apr 202424.1624.1624.0924.1524.15497,100
24 Apr 202424.2124.2124.1724.1824.18282,300
23 Apr 202424.1424.2324.1424.2224.22466,000
23 Apr 20240.1 Dividend
22 Apr 202424.2724.2824.2524.2724.17257,400
19 Apr 202424.2924.3224.2424.2524.15734,900
18 Apr 202424.3024.3024.2224.2324.13467,300
17 Apr 202424.2724.3024.2424.2724.17279,500
16 Apr 202424.2124.2424.1924.2324.13320,000
15 Apr 202424.3224.3224.2324.2724.17310,500
12 Apr 202424.3824.3824.3324.3424.241,525,200
11 Apr 202424.3324.3324.2724.3024.20398,800
10 Apr 202424.3724.3924.3124.3124.21369,100
09 Apr 202424.4324.5224.4324.5024.40324,000
08 Apr 202424.5024.5024.4124.4124.31496,200
05 Apr 202424.5024.5324.4924.4924.39300,200
04 Apr 202424.5124.5624.5124.5624.46454,300
03 Apr 202424.4524.5324.4424.5324.43504,500
02 Apr 202424.4824.5024.4524.5024.40609,500
01 Apr 202424.4924.5724.4924.5124.411,132,400
28 Mar 202424.6224.6224.5824.6024.50520,600
27 Mar 202424.6024.6324.5724.6124.511,251,100
26 Mar 202424.5524.5924.5424.5824.48479,200
25 Mar 202424.5724.6224.5424.5724.47337,800
22 Mar 202424.5924.5924.5724.5724.47532,600
21 Mar 202424.5824.5824.5224.5624.46740,200
21 Mar 20240.1 Dividend
20 Mar 202424.6124.6424.5724.6324.43429,700
19 Mar 202424.5624.6224.5524.5724.37664,300
18 Mar 202424.5924.5924.5224.5424.34264,800
15 Mar 202424.5724.5724.5324.5424.34564,700
14 Mar 202424.5724.5824.5424.5824.38377,200
13 Mar 202424.6124.6524.6024.6424.44436,800
12 Mar 202424.6924.6924.6324.6624.46327,200
11 Mar 202424.7324.7324.6724.6824.48499,600
08 Mar 202424.7224.7224.6824.6924.49372,800
07 Mar 202424.6424.6724.6124.6724.47400,500
06 Mar 202424.6024.6624.5424.5724.37936,500
05 Mar 202424.5824.6024.5624.5824.38416,100
04 Mar 202424.6124.6124.5224.5424.34408,400
01 Mar 202424.5224.5624.4624.5524.35445,800
29 Feb 202424.5424.5424.4724.4924.29345,500
28 Feb 202424.4624.4924.4524.4924.29324,000
27 Feb 202424.4624.4724.4324.4524.25417,000
26 Feb 202424.5124.5124.4124.4424.24584,700
23 Feb 202424.4524.4724.4224.4724.27499,800
22 Feb 202424.5024.5024.3824.4124.21966,100
21 Feb 202424.4924.4924.4224.4324.23592,300
21 Feb 20240.1 Dividend
20 Feb 202424.5124.5924.5124.5524.25875,600
16 Feb 202424.5724.5924.5224.5624.26346,500
15 Feb 202424.5824.5924.5324.5624.26517,000
14 Feb 202424.5124.5424.4924.5424.24316,300
13 Feb 202424.5524.5524.4624.4924.19817,500
12 Feb 202424.6224.6624.6024.6324.331,274,400
09 Feb 202424.6624.6624.5724.6224.321,021,800
08 Feb 202424.6824.6824.5724.6124.31709,000
07 Feb 202424.6524.6724.5824.6224.321,151,800
06 Feb 202424.5724.6524.5724.6324.33786,600
05 Feb 202424.5824.6224.5624.5924.29656,400
02 Feb 202424.7824.7824.6424.6824.38665,800
01 Feb 202424.7824.8524.7424.8524.551,267,600
31 Jan 202424.7824.7824.6924.7524.451,228,700
30 Jan 202424.7424.7424.6324.6824.38936,700
29 Jan 202424.6624.6824.6324.6824.38612,900
26 Jan 202424.5524.6224.5524.6224.32503,900
25 Jan 202424.5824.6124.5524.6024.30546,500
24 Jan 202424.6124.6224.5124.5424.24542,900
23 Jan 202424.6024.6024.5224.5524.25753,300
23 Jan 20240.11 Dividend
22 Jan 202424.6824.7024.6224.6724.261,128,400
19 Jan 202424.6524.6524.6024.6424.23808,900
18 Jan 202424.6624.6724.6324.6524.24431,000
17 Jan 202424.6624.6724.6224.6724.26475,700
16 Jan 202424.8124.8124.6924.7224.31831,300
12 Jan 202424.8324.8324.7624.8024.391,006,000
11 Jan 202424.6724.7224.6424.7224.31688,100
10 Jan 202424.7024.7024.6024.6424.231,658,600
09 Jan 202424.6424.6524.6124.6424.23488,200
08 Jan 202424.6524.6524.5924.6124.20849,700
05 Jan 202424.5724.6524.5424.5824.171,103,600
04 Jan 202424.5924.6724.5624.6024.19356,300
03 Jan 202424.6024.7624.5624.7624.351,621,200
02 Jan 202424.7324.7324.6424.6924.28509,400
29 Dec 202324.7724.7724.7124.7424.33496,200
28 Dec 202324.7524.7924.7024.7924.381,044,400
27 Dec 202324.7624.7724.6424.7624.35540,900
26 Dec 202324.6324.7024.6224.6724.26421,100
22 Dec 202324.7124.7224.6224.6924.28681,000
22 Dec 20230.11 Dividend
21 Dec 202324.7924.8524.7424.7724.25639,400
20 Dec 202324.6924.7924.6224.7924.27641,300
19 Dec 202324.7724.7724.4624.6824.16526,500
18 Dec 202324.6924.6924.5824.5824.06885,100
15 Dec 202324.6624.7024.6224.6624.14688,200
14 Dec 202324.6324.7524.6324.6724.15600,600
13 Dec 202324.3424.7224.3424.5724.051,426,800
12 Dec 202324.3824.4124.3024.3623.85655,800
11 Dec 202324.2924.3424.2924.3423.83233,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...