First Trust TCW Unconstrained Plus Bond ETF (UCON) Historical Stock Data
24.25 ↑0.02 (0.08%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UCON is down -0.04% a day on average. There have been 14 days where First Trust TCW Unconstrained Plus Bond ETF closed green and 16 days where UCON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 24.29 | 24.25 | ↓$0.04 (-0.16%) | 24.24 | 24.32 | 734.86K |
| 2024-04-18 | 24.30 | 24.23 | ↓$0.07 (-0.29%) | 24.22 | 24.30 | 467.28K |
| 2024-04-17 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.24 | 24.29 | 279.52K |
| 2024-04-16 | 24.21 | 24.23 | ↑$0.02 (0.08%) | 24.19 | 24.24 | 320.05K |
| 2024-04-15 | 24.32 | 24.27 | ↓$0.05 (-0.21%) | 24.23 | 24.32 | 310.47K |
| 2024-04-12 | 24.38 | 24.34 | ↓$0.04 (-0.16%) | 24.33 | 24.38 | 1.53M |
| 2024-04-11 | 24.33 | 24.30 | ↓$0.03 (-0.12%) | 24.27 | 24.33 | 398.77K |
| 2024-04-10 | 24.37 | 24.31 | ↓$0.06 (-0.25%) | 24.31 | 24.39 | 369.15K |
| 2024-04-09 | 24.43 | 24.50 | ↑$0.07 (0.29%) | 24.43 | 24.52 | 324.03K |
| 2024-04-08 | 24.50 | 24.41 | ↓$0.09 (-0.37%) | 24.41 | 24.50 | 496.18K |
| 2024-04-05 | 24.50 | 24.49 | ↓$0.01 (-0.04%) | 24.49 | 24.53 | 300.18K |
| 2024-04-04 | 24.51 | 24.56 | ↑$0.05 (0.20%) | 24.51 | 24.56 | 454.09K |
| 2024-04-03 | 24.45 | 24.53 | ↑$0.08 (0.33%) | 24.44 | 24.53 | 504.52K |
| 2024-04-02 | 24.48 | 24.50 | ↑$0.02 (0.08%) | 24.45 | 24.50 | 609.50K |
| 2024-04-01 | 24.49 | 24.51 | ↑$0.02 (0.08%) | 24.49 | 24.57 | 1.13M |
| 2024-03-28 | 24.62 | 24.60 | ↓$0.02 (-0.08%) | 24.58 | 24.62 | 520.61K |
| 2024-03-27 | 24.60 | 24.61 | ↑$0.01 (0.04%) | 24.57 | 24.63 | 1.25M |
| 2024-03-26 | 24.55 | 24.58 | ↑$0.03 (0.12%) | 24.54 | 24.59 | 479.20K |
| 2024-03-25 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.54 | 24.62 | 337.78K |
| 2024-03-22 | 24.59 | 24.57 | ↓$0.02 (-0.08%) | 24.57 | 24.59 | 532.62K |
| 2024-03-21 | 24.58 | 24.56 | ↓$0.02 (-0.08%) | 24.52 | 24.58 | 740.23K |
| 2024-03-20 | 24.61 | 24.63 | ↑$0.02 (0.08%) | 24.57 | 24.64 | 429.67K |
| 2024-03-19 | 24.56 | 24.57 | ↑$0.01 (0.04%) | 24.55 | 24.62 | 664.34K |
| 2024-03-18 | 24.59 | 24.54 | ↓$0.05 (-0.20%) | 24.52 | 24.59 | 264.75K |
| 2024-03-15 | 24.57 | 24.54 | ↓$0.03 (-0.12%) | 24.53 | 24.57 | 564.75K |
| 2024-03-14 | 24.57 | 24.58 | ↑$0.01 (0.04%) | 24.54 | 24.58 | 377.16K |
| 2024-03-13 | 24.61 | 24.64 | ↑$0.03 (0.12%) | 24.61 | 24.65 | 436.81K |
| 2024-03-12 | 24.69 | 24.66 | ↓$0.03 (-0.12%) | 24.63 | 24.69 | 327.18K |
| 2024-03-11 | 24.73 | 24.68 | ↓$0.05 (-0.20%) | 24.67 | 24.73 | 499.55K |
| 2024-03-08 | 24.72 | 24.69 | ↓$0.03 (-0.12%) | 24.68 | 24.72 | 372.82K |
Create an account or log in to view more rows.
$UCON we need one good push to moon this.
$UCON Wish I shorted
$UCON the price is wrong
$UCON Love this stock.
Light taps
$UCON the end is near
$UCON almost go time
$UCON Free money indeed??
$UCON ADDING MORE…
$UCON Let it go...
$UCON headed back to all time highs shortly