First Trust Smith Unconstrained Plus Bond ETF (UCON)

UCON
🏛️ Vereinigte Staaten →
25.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 24.11 24.16 24.05 24.11 1.0M
2022-12-29 24.15 24.18 24.08 24.15 1.3M
2022-12-28 24.17 24.19 24.11 24.17 0.8M
2022-12-27 24.21 24.22 24.15 24.15 0.3M
2022-12-23 24.21 24.23 24.14 24.22 1.5M
2022-12-22 24.31 24.38 24.31 24.31 0.4M
2022-12-21 24.33 24.36 24.31 24.36 0.5M
2022-12-20 24.29 24.35 24.27 24.31 1.1M
2022-12-19 24.36 24.41 24.30 24.36 0.5M
2022-12-16 24.35 24.45 24.34 24.42 0.2M
2022-12-15 24.42 24.49 24.35 24.38 0.6M
2022-12-14 24.39 24.56 24.29 24.47 0.3M
2022-12-13 24.42 24.42 24.32 24.35 0.3M
2022-12-12 24.35 24.37 24.25 24.34 1.1M
2022-12-09 24.35 24.35 24.25 24.25 0.4M
2022-12-08 24.28 24.38 24.23 24.27 0.6M
2022-12-07 24.30 24.37 24.18 24.37 0.5M
2022-12-06 24.22 24.34 24.18 24.34 0.6M
2022-12-05 24.28 24.40 24.19 24.21 0.5M
2022-12-02 24.24 24.32 24.22 24.26 0.6M
2022-12-01 24.22 24.30 24.19 24.26 0.4M
2022-11-30 24.07 24.22 24.02 24.22 0.8M
2022-11-29 24.09 24.10 24.04 24.08 0.6M
2022-11-28 24.12 24.15 24.06 24.09 0.3M
2022-11-25 24.09 24.17 23.99 24.08 0.0M
2022-11-23 24.07 24.20 24.06 24.20 0.3M
2022-11-22 23.91 24.07 23.89 24.03 0.5M
2022-11-21 24.17 24.17 23.97 23.98 0.7M
2022-11-18 24.16 24.19 24.12 24.17 0.4M
2022-11-17 24.13 24.19 24.11 24.14 1.0M
2022-11-16 24.18 24.24 24.10 24.24 0.5M
2022-11-15 24.11 24.17 24.07 24.10 0.8M
2022-11-14 24.04 24.06 23.96 24.01 0.4M
2022-11-11 24.02 24.07 23.96 24.02 0.3M
2022-11-10 23.93 24.05 23.93 24.02 0.4M
2022-11-09 23.77 23.84 23.74 23.82 0.4M
2022-11-08 23.73 23.83 23.70 23.83 1.0M
2022-11-07 23.68 23.77 23.65 23.73 0.5M
2022-11-04 23.63 23.72 23.58 23.68 0.5M
2022-11-03 23.58 23.63 23.56 23.60 0.6M
2022-11-02 23.74 23.83 23.64 23.73 0.4M
2022-11-01 23.74 23.81 23.58 23.69 0.4M
2022-10-31 23.74 23.74 23.63 23.69 0.3M
2022-10-28 23.69 23.75 23.66 23.73 0.4M
2022-10-27 23.75 23.83 23.68 23.78 0.3M
2022-10-26 23.67 23.73 23.61 23.67 0.6M
2022-10-25 23.62 23.73 23.53 23.68 0.3M
2022-10-24 23.54 23.62 23.44 23.44 0.4M
2022-10-21 23.49 23.62 23.43 23.56 0.3M
2022-10-20 23.62 23.67 23.55 23.55 0.5M
2022-10-19 23.68 23.88 23.61 23.65 1.3M
2022-10-18 23.78 23.80 23.67 23.78 0.2M
2022-10-17 23.77 23.77 23.67 23.73 0.1M
2022-10-14 23.74 23.84 23.66 23.66 0.4M
2022-10-13 23.62 23.83 23.62 23.71 0.4M
2022-10-12 23.84 23.90 23.76 23.81 0.2M
2022-10-11 23.91 23.95 23.82 23.87 0.7M
2022-10-10 23.92 23.94 23.80 23.90 0.3M
2022-10-07 23.91 23.95 23.80 23.80 0.8M
2022-10-06 23.95 23.96 23.83 23.83 0.7M
2022-10-05 23.95 24.04 23.90 23.94 0.2M
2022-10-04 24.00 24.07 23.95 24.00 0.3M
2022-10-03 23.92 23.96 23.88 23.91 0.3M
2022-09-30 23.88 23.92 23.82 23.82 0.5M
2022-09-29 23.99 24.00 23.81 23.86 0.6M
2022-09-28 23.97 24.07 23.96 24.02 0.4M
2022-09-27 23.99 24.02 23.92 23.96 0.4M
2022-09-26 24.15 24.15 23.96 24.00 0.4M
2022-09-23 24.24 24.31 24.14 24.16 0.3M
2022-09-22 24.39 24.42 24.30 24.35 1.0M
2022-09-21 24.48 24.51 24.36 24.40 0.2M
2022-09-20 24.45 24.51 24.40 24.40 0.7M
2022-09-19 24.40 24.52 24.35 24.52 0.4M
2022-09-16 24.49 24.50 24.40 24.40 0.2M
2022-09-15 24.55 24.55 24.49 24.53 0.5M
2022-09-14 24.59 24.64 24.53 24.59 0.6M
2022-09-13 24.57 24.61 24.56 24.59 0.2M
2022-09-12 24.64 24.73 24.63 24.65 0.3M
2022-09-09 24.68 24.70 24.62 24.62 0.2M
2022-09-08 24.58 24.67 24.58 24.62 0.2M
2022-09-07 24.64 24.66 24.58 24.62 0.1M
2022-09-06 24.67 24.67 24.58 24.64 0.3M
2022-09-02 24.65 24.71 24.60 24.71 0.1M
2022-09-01 24.61 24.66 24.57 24.59 0.2M
2022-08-31 24.72 24.73 24.60 24.69 0.3M
2022-08-30 24.71 24.73 24.63 24.63 0.2M
2022-08-29 24.69 24.74 24.67 24.70 0.2M
2022-08-26 24.77 24.81 24.73 24.78 0.2M
2022-08-25 24.70 24.77 24.67 24.73 0.3M
2022-08-24 24.71 24.75 24.68 24.75 0.2M
2022-08-23 24.75 24.76 24.69 24.69 0.2M
2022-08-22 24.86 24.91 24.78 24.83 0.4M
2022-08-19 24.95 24.97 24.87 24.90 0.3M
2022-08-18 24.93 25.02 24.93 25.02 0.5M
2022-08-17 24.95 24.98 24.93 24.96 0.3M
2022-08-16 24.99 25.03 24.95 25.00 0.5M
2022-08-15 25.01 25.04 24.94 24.94 0.2M
2022-08-12 25.00 25.02 24.90 25.01 0.3M
2022-08-11 25.00 25.01 24.92 24.92 0.2M
2022-08-10 24.94 24.94 24.89 24.93 0.3M
2022-08-09 24.91 24.92 24.83 24.85 0.2M
2022-08-08 24.89 24.93 24.86 24.90 0.7M
2022-08-05 24.87 24.93 24.78 24.90 0.1M
2022-08-04 24.96 24.96 24.89 24.94 0.4M
2022-08-03 24.80 24.96 24.80 24.96 0.2M
2022-08-02 24.90 24.98 24.83 24.84 0.4M
2022-08-01 24.91 25.01 24.91 24.91 0.5M
2022-07-29 24.88 24.95 24.84 24.93 0.3M
2022-07-28 24.85 24.90 24.82 24.86 0.3M
2022-07-27 24.71 24.79 24.64 24.78 0.3M
2022-07-26 24.74 24.75 24.66 24.70 0.2M
2022-07-25 24.75 24.79 24.65 24.66 0.2M
2022-07-22 24.72 24.74 24.69 24.70 0.3M
2022-07-21 24.62 24.66 24.60 24.66 0.2M
2022-07-20 24.68 24.68 24.61 24.61 0.4M
2022-07-19 24.60 24.66 24.52 24.65 0.2M
2022-07-18 24.47 24.62 24.47 24.58 1.0M
2022-07-15 24.45 24.50 24.41 24.50 0.4M
2022-07-14 24.42 24.48 24.35 24.42 0.3M
2022-07-13 24.46 24.53 24.40 24.48 0.8M
2022-07-12 24.50 24.53 24.46 24.48 0.2M
2022-07-11 24.40 24.50 24.38 24.43 0.5M
2022-07-08 24.44 24.53 24.44 24.52 0.3M
2022-07-07 24.58 24.58 24.35 24.43 1.7M
2022-07-06 24.55 24.61 24.50 24.53 0.6M
2022-07-05 24.54 24.63 24.52 24.55 0.2M
2022-07-01 24.51 24.62 24.49 24.54 1.7M
2022-06-30 24.42 24.55 24.42 24.50 0.4M
2022-06-29 24.48 24.54 24.41 24.41 0.3M
2022-06-28 24.57 24.57 24.43 24.47 0.1M
2022-06-27 24.57 24.57 24.49 24.56 0.3M
2022-06-24 24.54 24.56 24.50 24.56 0.1M
2022-06-23 24.56 24.59 24.48 24.58 0.3M
2022-06-22 24.51 24.55 24.42 24.42 0.4M
2022-06-21 24.43 24.59 24.39 24.51 0.3M
2022-06-17 24.48 24.53 24.45 24.45 0.2M
2022-06-16 24.49 24.55 24.45 24.55 0.6M
2022-06-15 24.49 24.58 24.44 24.51 0.4M
2022-06-14 24.50 24.58 24.43 24.43 0.4M
2022-06-13 24.63 24.65 24.53 24.53 0.5M
2022-06-10 24.84 24.91 24.79 24.79 0.3M
2022-06-09 24.93 24.96 24.87 24.87 0.5M
2022-06-08 24.96 25.02 24.92 24.96 0.2M
2022-06-07 24.94 25.04 24.89 24.96 0.3M
2022-06-06 25.10 25.10 24.93 24.95 1.2M
2022-06-03 25.01 25.08 25.00 25.03 0.4M
2022-06-02 25.05 25.10 24.99 25.04 0.5M
2022-06-01 25.13 25.13 25.03 25.08 0.7M
2022-05-31 25.09 25.14 25.03 25.14 0.8M
2022-05-27 25.07 25.15 25.03 25.10 0.3M
2022-05-26 24.98 25.06 24.97 25.06 0.4M
2022-05-25 24.97 24.99 24.85 24.98 0.7M
2022-05-24 24.92 24.92 24.82 24.92 0.3M
2022-05-23 24.91 24.93 24.85 24.87 0.5M
2022-05-20 24.94 24.97 24.87 24.88 0.6M
2022-05-19 24.99 24.99 24.88 24.88 0.3M
2022-05-18 24.92 24.97 24.87 24.94 0.4M
2022-05-17 24.98 25.07 24.91 25.07 0.3M
2022-05-16 25.05 25.05 24.98 25.05 0.2M
2022-05-13 24.93 25.04 24.93 25.04 0.2M
2022-05-12 24.98 25.03 24.94 24.98 0.3M
2022-05-11 24.98 25.04 24.91 25.03 0.4M
2022-05-10 25.02 25.08 24.95 25.01 0.5M
2022-05-09 25.01 25.02 24.96 25.02 0.3M
2022-05-06 25.13 25.13 24.98 24.98 0.3M
2022-05-05 25.09 25.11 25.03 25.08 0.4M
2022-05-04 25.06 25.13 24.97 25.05 0.5M
2022-05-03 25.08 25.11 25.03 25.11 0.3M
2022-05-02 25.04 25.06 24.99 25.02 0.2M
2022-04-29 25.12 25.13 25.07 25.10 0.5M
2022-04-28 25.17 25.18 25.11 25.16 0.2M
2022-04-27 25.22 25.22 25.11 25.19 0.4M
2022-04-26 25.24 25.24 25.12 25.15 0.6M
2022-04-25 25.12 25.20 25.11 25.20 0.3M
2022-04-22 25.13 25.19 25.09 25.09 0.2M
2022-04-21 25.21 25.26 25.15 25.18 1.1M
2022-04-20 25.25 25.34 25.21 25.26 0.3M
2022-04-19 25.25 25.30 25.20 25.24 0.2M
2022-04-18 25.33 25.35 25.24 25.25 0.5M
2022-04-14 25.45 25.45 25.28 25.36 0.2M
2022-04-13 25.36 25.43 25.33 25.39 0.3M
2022-04-12 25.32 25.37 25.31 25.35 0.7M
2022-04-11 25.31 25.38 25.26 25.26 0.3M
2022-04-08 25.55 25.55 25.34 25.41 0.4M
2022-04-07 25.32 25.41 25.32 25.40 0.3M
2022-04-06 25.44 25.44 25.31 25.31 0.3M
2022-04-05 25.50 25.50 25.42 25.42 0.9M
2022-04-04 25.45 25.50 25.42 25.46 0.3M
2022-04-01 25.51 25.54 25.44 25.54 0.5M
2022-03-31 25.54 25.56 25.44 25.53 1.3M
2022-03-30 25.51 25.55 25.43 25.46 1.4M
2022-03-29 25.47 25.54 25.45 25.54 0.3M
2022-03-28 25.48 25.48 25.41 25.47 0.3M
2022-03-25 25.53 25.53 25.45 25.48 0.2M
2022-03-24 25.53 25.60 25.52 25.58 0.4M
2022-03-23 25.61 25.62 25.54 25.62 0.5M
2022-03-22 25.51 25.53 25.49 25.52 0.2M
2022-03-21 25.63 25.64 25.53 25.53 0.4M
2022-03-18 25.60 25.67 25.58 25.66 0.9M
2022-03-17 25.56 25.61 25.55 25.61 0.2M
2022-03-16 25.53 25.56 25.47 25.52 0.2M
2022-03-15 25.55 25.58 25.48 25.52 0.3M
2022-03-14 25.58 25.60 25.51 25.51 0.4M
2022-03-11 25.67 25.70 25.62 25.67 0.4M
2022-03-10 25.65 25.70 25.61 25.66 0.3M
2022-03-09 25.69 25.72 25.66 25.71 0.3M
2022-03-08 25.69 25.72 25.64 25.65 0.4M
2022-03-07 25.82 25.82 25.68 25.73 0.8M
2022-03-04 25.85 25.86 25.81 25.83 0.3M
2022-03-03 25.91 25.91 25.82 25.89 0.5M
2022-03-02 25.82 25.90 25.82 25.85 0.4M
2022-03-01 25.90 25.91 25.82 25.83 0.3M
2022-02-28 25.83 25.86 25.80 25.84 0.2M
2022-02-25 25.80 25.83 25.73 25.82 0.3M
2022-02-24 25.77 25.82 25.74 25.79 0.4M
2022-02-23 25.80 25.83 25.76 25.81 0.3M
2022-02-22 25.83 25.86 25.81 25.84 0.3M
2022-02-18 25.86 25.94 25.80 25.87 0.7M
2022-02-17 25.85 25.93 25.85 25.87 0.7M
2022-02-16 26.11 26.11 25.85 25.88 0.3M
2022-02-15 25.90 25.93 25.86 25.91 0.6M
2022-02-14 25.89 25.94 25.89 25.93 0.4M
2022-02-11 25.93 25.96 25.90 25.90 0.6M
2022-02-10 25.97 26.01 25.94 25.94 0.8M
2022-02-09 26.02 26.04 26.01 26.03 0.3M
2022-02-08 26.03 26.04 26.00 26.03 0.2M
2022-02-07 26.02 26.04 26.01 26.02 0.1M
2022-02-04 26.02 26.09 26.01 26.03 0.4M
2022-02-03 26.16 26.16 26.05 26.11 0.3M
2022-02-02 26.17 26.17 26.14 26.16 0.3M
2022-02-01 26.13 26.16 26.11 26.16 0.3M
2022-01-31 26.12 26.14 26.04 26.12 0.2M
2022-01-28 26.11 26.12 26.07 26.11 0.3M
2022-01-27 26.16 26.17 26.09 26.11 0.3M
2022-01-26 26.16 26.19 26.07 26.13 0.3M
2022-01-25 26.15 26.18 26.08 26.16 0.5M
2022-01-24 26.11 26.18 26.10 26.16 0.2M
2022-01-21 26.15 26.19 26.11 26.13 0.2M
2022-01-20 26.23 26.25 26.18 26.20 0.9M
2022-01-19 26.23 26.23 26.13 26.20 0.2M
2022-01-18 26.20 26.22 26.16 26.19 0.2M
2022-01-14 26.24 26.30 26.20 26.20 0.4M
2022-01-13 26.28 26.29 26.25 26.28 0.4M
2022-01-12 26.29 26.29 26.26 26.28 0.5M
2022-01-11 26.22 26.28 26.22 26.27 1.4M
2022-01-10 26.22 26.27 26.21 26.26 0.8M
2022-01-07 26.32 26.32 26.19 26.25 0.5M
2022-01-06 26.30 26.36 26.29 26.30 0.2M
2022-01-05 26.39 26.39 26.31 26.33 0.4M
2022-01-04 26.35 26.36 26.33 26.33 0.4M
2022-01-03 26.40 26.40 26.34 26.37 0.3M