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
2024-12-31 24.67 24.74 24.63 24.65 0.6M
2024-12-30 24.63 24.67 24.61 24.64 1.4M
2024-12-27 24.59 24.65 24.55 24.59 0.6M
2024-12-26 24.56 24.59 24.51 24.58 0.4M
2024-12-24 24.54 24.59 24.52 24.55 0.4M
2024-12-23 24.60 24.60 24.56 24.57 0.7M
2024-12-20 24.60 24.61 24.57 24.59 1.1M
2024-12-19 24.59 24.59 24.54 24.56 0.9M
2024-12-18 24.69 24.71 24.56 24.66 0.6M
2024-12-17 24.66 24.69 24.64 24.67 0.6M
2024-12-16 24.67 24.69 24.66 24.66 0.8M
2024-12-13 24.76 24.80 24.66 24.67 0.6M
2024-12-12 24.83 24.87 24.81 24.81 0.7M
2024-12-11 24.91 24.92 24.85 24.87 0.5M
2024-12-10 24.89 24.89 24.85 24.88 0.4M
2024-12-09 24.92 24.92 24.87 24.89 0.6M
2024-12-06 24.93 24.96 24.88 24.92 0.4M
2024-12-05 24.84 24.88 24.83 24.88 0.8M
2024-12-04 24.81 24.86 24.77 24.85 0.8M
2024-12-03 24.88 24.90 24.81 24.82 0.7M
2024-12-02 24.79 24.89 24.78 24.83 0.5M
2024-11-29 24.82 24.90 24.79 24.80 0.3M
2024-11-27 24.79 24.82 24.75 24.79 0.5M
2024-11-26 24.76 24.76 24.71 24.75 1.0M
2024-11-25 24.72 24.75 24.70 24.75 0.8M
2024-11-22 24.61 24.68 24.61 24.64 0.6M
2024-11-21 24.71 24.71 24.63 24.66 0.8M
2024-11-20 24.73 24.77 24.69 24.75 0.6M
2024-11-19 24.75 24.75 24.71 24.73 0.9M
2024-11-18 24.70 24.71 24.66 24.71 0.5M
2024-11-15 24.65 24.72 24.62 24.70 0.7M
2024-11-14 24.70 24.72 24.66 24.66 0.7M
2024-11-13 24.71 24.74 24.66 24.69 0.6M
2024-11-12 24.74 24.74 24.65 24.67 1.1M
2024-11-11 24.78 24.78 24.73 24.75 0.6M
2024-11-08 24.79 24.86 24.76 24.78 0.8M
2024-11-07 24.70 24.77 24.70 24.76 0.8M
2024-11-06 24.66 24.75 24.61 24.67 1.6M
2024-11-05 24.72 24.75 24.66 24.75 1.0M
2024-11-04 24.69 24.85 24.67 24.70 0.7M
2024-11-01 24.73 24.78 24.64 24.65 1.2M
2024-10-31 24.72 24.80 24.66 24.71 0.8M
2024-10-30 24.75 24.83 24.71 24.72 0.7M
2024-10-29 24.74 24.74 24.68 24.73 1.2M
2024-10-28 24.76 24.76 24.71 24.74 0.8M
2024-10-25 24.80 24.86 24.74 24.76 0.4M
2024-10-24 24.79 24.84 24.75 24.77 0.8M
2024-10-23 24.79 24.81 24.74 24.76 0.5M
2024-10-22 24.85 24.85 24.78 24.80 0.4M
2024-10-21 24.98 24.98 24.90 24.92 0.6M
2024-10-18 25.04 25.04 24.98 24.99 0.7M
2024-10-17 25.03 25.07 24.96 25.00 0.9M
2024-10-16 24.99 25.01 24.99 25.01 0.5M
2024-10-15 24.97 25.02 24.96 24.99 0.8M
2024-10-14 24.93 24.95 24.92 24.95 0.3M
2024-10-11 25.00 25.07 24.90 24.97 0.6M
2024-10-10 24.98 25.00 24.92 24.96 0.4M
2024-10-09 24.95 25.08 24.92 24.95 0.4M
2024-10-08 24.93 25.04 24.93 24.97 0.8M
2024-10-07 24.96 24.99 24.93 24.95 0.5M
2024-10-04 25.05 25.09 24.99 25.01 0.7M
2024-10-03 25.15 25.18 25.10 25.16 0.7M
2024-10-02 25.13 25.16 25.12 25.16 0.9M
2024-10-01 25.13 25.27 25.11 25.15 0.9M
2024-09-30 25.19 25.21 25.12 25.13 0.6M
2024-09-27 25.18 25.23 25.13 25.17 0.7M
2024-09-26 25.14 25.15 25.10 25.14 0.8M
2024-09-25 25.30 25.31 25.20 25.21 0.6M
2024-09-24 25.25 25.28 25.21 25.28 0.6M
2024-09-23 25.27 25.27 25.22 25.25 0.4M
2024-09-20 25.31 25.34 25.21 25.27 0.4M
2024-09-19 25.26 25.27 25.23 25.27 1.0M
2024-09-18 25.25 25.31 25.21 25.24 0.6M
2024-09-17 25.23 25.25 25.22 25.24 0.9M
2024-09-16 25.25 25.26 25.24 25.25 0.5M
2024-09-13 25.22 25.24 25.20 25.22 0.6M
2024-09-12 25.18 25.20 25.16 25.20 0.7M
2024-09-11 25.18 25.30 25.12 25.19 1.6M
2024-09-10 25.15 25.22 25.15 25.20 0.9M
2024-09-09 25.13 25.16 25.11 25.15 0.5M
2024-09-06 25.15 25.18 25.10 25.14 0.9M
2024-09-05 25.10 25.13 25.06 25.11 0.6M
2024-09-04 25.03 25.13 25.01 25.07 0.7M
2024-09-03 25.00 25.03 24.98 25.01 0.6M
2024-08-30 25.03 25.05 24.96 24.98 0.7M
2024-08-29 24.99 25.01 24.96 25.01 0.7M
2024-08-28 25.03 25.04 24.98 25.00 1.3M
2024-08-27 25.00 25.01 24.97 25.01 0.7M
2024-08-26 25.01 25.03 24.98 25.00 0.7M
2024-08-23 24.97 25.01 24.92 24.98 0.6M
2024-08-22 24.95 24.95 24.91 24.93 1.0M
2024-08-21 24.94 24.99 24.91 24.96 0.7M
2024-08-20 25.05 25.05 25.00 25.01 0.8M
2024-08-19 24.98 24.99 24.97 24.99 0.7M
2024-08-16 24.99 24.99 24.92 24.96 1.0M
2024-08-15 24.99 24.99 24.92 24.96 0.7M
2024-08-14 24.97 25.00 24.97 25.00 0.7M
2024-08-13 24.99 24.99 24.94 24.97 0.4M
2024-08-12 24.90 24.92 24.87 24.91 0.5M
2024-08-09 24.91 24.91 24.87 24.88 1.0M
2024-08-08 24.86 24.87 24.82 24.86 0.8M
2024-08-07 24.88 24.93 24.86 24.87 1.0M
2024-08-06 24.93 24.93 24.82 24.91 1.0M
2024-08-05 25.04 25.08 24.89 24.89 1.0M
2024-08-02 24.90 24.98 24.89 24.97 2.1M
2024-08-01 24.84 24.85 24.79 24.83 0.8M
2024-07-31 24.71 24.77 24.68 24.76 0.8M
2024-07-30 24.68 24.69 24.66 24.69 0.5M
2024-07-29 24.63 24.69 24.63 24.68 1.1M
2024-07-26 24.62 24.66 24.62 24.66 1.1M
2024-07-25 24.64 24.64 24.57 24.58 0.9M
2024-07-24 24.62 24.62 24.58 24.59 0.6M
2024-07-23 24.60 24.62 24.58 24.60 0.8M
2024-07-22 24.67 24.69 24.67 24.68 0.3M
2024-07-19 24.71 24.71 24.67 24.67 0.1M
2024-07-18 24.73 24.73 24.70 24.71 0.4M
2024-07-17 24.72 24.77 24.69 24.72 0.9M
2024-07-16 24.76 24.76 24.68 24.72 0.7M
2024-07-15 24.68 24.71 24.68 24.69 0.7M
2024-07-12 24.75 24.75 24.68 24.70 0.5M
2024-07-11 24.67 24.68 24.63 24.65 0.7M
2024-07-10 24.71 24.71 24.56 24.58 0.9M
2024-07-09 24.58 24.58 24.53 24.57 0.7M
2024-07-08 24.56 24.59 24.49 24.51 0.6M
2024-07-05 24.57 24.65 24.52 24.65 0.4M
2024-07-03 24.43 24.53 24.43 24.49 0.4M
2024-07-02 24.43 24.45 24.40 24.42 0.5M
2024-07-01 24.39 24.42 24.38 24.39 0.6M
2024-06-28 24.50 24.58 24.44 24.45 0.4M
2024-06-27 24.46 24.49 24.46 24.47 0.4M
2024-06-26 24.56 24.58 24.51 24.54 0.4M
2024-06-25 24.63 24.63 24.56 24.58 1.1M
2024-06-24 24.57 24.60 24.57 24.58 0.3M
2024-06-21 24.62 24.62 24.58 24.60 0.4M
2024-06-20 24.58 24.64 24.57 24.60 0.5M
2024-06-18 24.59 24.64 24.58 24.62 0.7M
2024-06-17 24.55 24.57 24.54 24.57 0.5M
2024-06-14 24.61 24.62 24.58 24.60 0.4M
2024-06-13 24.59 24.64 24.58 24.61 0.8M
2024-06-12 24.57 24.62 24.53 24.54 0.5M
2024-06-11 24.45 24.48 24.42 24.48 0.7M
2024-06-10 24.44 24.44 24.40 24.43 0.7M
2024-06-07 24.47 24.47 24.43 24.44 0.3M
2024-06-06 24.54 24.54 24.51 24.53 1.2M
2024-06-05 24.49 24.52 24.48 24.52 0.7M
2024-06-04 24.49 24.50 24.45 24.49 0.8M
2024-06-03 24.35 24.45 24.35 24.44 0.6M
2024-05-31 24.36 24.37 24.33 24.37 0.4M
2024-05-30 24.31 24.31 24.28 24.30 0.8M
2024-05-29 24.27 24.28 24.24 24.28 0.6M
2024-05-28 24.38 24.38 24.29 24.31 0.4M
2024-05-24 24.34 24.35 24.30 24.33 0.7M
2024-05-23 24.36 24.36 24.30 24.31 0.6M
2024-05-22 24.36 24.40 24.36 24.37 0.3M
2024-05-21 24.41 24.41 24.39 24.40 0.9M
2024-05-20 24.50 24.50 24.47 24.47 0.5M
2024-05-17 24.54 24.54 24.49 24.50 0.4M
2024-05-16 24.57 24.57 24.53 24.54 0.5M
2024-05-15 24.55 24.56 24.51 24.56 0.4M
2024-05-14 24.41 24.48 24.36 24.43 0.7M
2024-05-13 24.45 24.45 24.40 24.40 0.4M
2024-05-10 24.38 24.43 24.38 24.40 1.2M
2024-05-09 24.39 24.45 24.37 24.44 0.4M
2024-05-08 24.42 24.42 24.38 24.39 0.5M
2024-05-07 24.41 24.44 24.41 24.43 0.4M
2024-05-06 24.42 24.42 24.39 24.40 0.8M
2024-05-03 24.41 24.41 24.35 24.38 0.5M
2024-05-02 24.25 24.30 24.21 24.30 0.5M
2024-05-01 24.17 24.27 24.17 24.23 0.9M
2024-04-30 24.18 24.21 24.15 24.16 0.9M
2024-04-29 24.21 24.23 24.16 24.21 0.3M
2024-04-26 24.19 24.19 24.17 24.18 0.3M
2024-04-25 24.16 24.16 24.09 24.15 0.5M
2024-04-24 24.21 24.21 24.17 24.18 0.3M
2024-04-23 24.14 24.23 24.14 24.22 0.5M
2024-04-22 24.27 24.28 24.24 24.28 0.3M
2024-04-19 24.29 24.32 24.24 24.25 0.7M
2024-04-18 24.30 24.30 24.22 24.23 0.5M
2024-04-17 24.27 24.30 24.24 24.27 0.3M
2024-04-16 24.21 24.24 24.19 24.23 0.3M
2024-04-15 24.32 24.32 24.23 24.27 0.3M
2024-04-12 24.38 24.38 24.33 24.34 1.5M
2024-04-11 24.33 24.33 24.27 24.30 0.4M
2024-04-10 24.37 24.39 24.31 24.31 0.4M
2024-04-09 24.43 24.52 24.43 24.50 0.3M
2024-04-08 24.50 24.50 24.41 24.41 0.5M
2024-04-05 24.50 24.53 24.49 24.49 0.3M
2024-04-04 24.51 24.56 24.51 24.56 0.5M
2024-04-03 24.45 24.53 24.44 24.53 0.5M
2024-04-02 24.48 24.50 24.45 24.50 0.6M
2024-04-01 24.49 24.57 24.49 24.51 1.1M
2024-03-28 24.62 24.62 24.58 24.60 0.5M
2024-03-27 24.60 24.63 24.57 24.61 1.3M
2024-03-26 24.55 24.59 24.54 24.58 0.5M
2024-03-25 24.57 24.62 24.54 24.57 0.3M
2024-03-22 24.59 24.59 24.57 24.57 0.5M
2024-03-21 24.58 24.58 24.52 24.56 0.7M
2024-03-20 24.61 24.64 24.57 24.63 0.4M
2024-03-19 24.56 24.62 24.55 24.57 0.7M
2024-03-18 24.59 24.59 24.52 24.54 0.3M
2024-03-15 24.57 24.57 24.53 24.54 0.6M
2024-03-14 24.57 24.58 24.54 24.58 0.4M
2024-03-13 24.61 24.65 24.61 24.64 0.4M
2024-03-12 24.69 24.69 24.63 24.66 0.3M
2024-03-11 24.73 24.73 24.67 24.68 0.5M
2024-03-08 24.72 24.72 24.68 24.69 0.4M
2024-03-07 24.64 24.67 24.61 24.67 0.4M
2024-03-06 24.60 24.66 24.54 24.57 0.9M
2024-03-05 24.58 24.61 24.56 24.58 0.4M
2024-03-04 24.61 24.61 24.52 24.54 0.4M
2024-03-01 24.52 24.56 24.46 24.55 0.4M
2024-02-29 24.54 24.54 24.47 24.49 0.3M
2024-02-28 24.46 24.49 24.45 24.49 0.3M
2024-02-27 24.46 24.47 24.43 24.45 0.4M
2024-02-26 24.51 24.51 24.41 24.44 0.6M
2024-02-23 24.45 24.47 24.42 24.47 0.5M
2024-02-22 24.50 24.50 24.38 24.41 1.0M
2024-02-21 24.49 24.49 24.42 24.43 0.6M
2024-02-20 24.51 24.59 24.51 24.55 0.9M
2024-02-16 24.57 24.59 24.52 24.56 0.3M
2024-02-15 24.58 24.59 24.53 24.56 0.5M
2024-02-14 24.51 24.54 24.49 24.54 0.3M
2024-02-13 24.55 24.55 24.46 24.49 0.8M
2024-02-12 24.62 24.66 24.60 24.63 1.3M
2024-02-09 24.66 24.66 24.57 24.62 1.0M
2024-02-08 24.68 24.68 24.57 24.61 0.7M
2024-02-07 24.65 24.67 24.58 24.62 1.2M
2024-02-06 24.57 24.65 24.57 24.63 0.8M
2024-02-05 24.58 24.62 24.56 24.59 0.7M
2024-02-02 24.78 24.78 24.64 24.68 0.7M
2024-02-01 24.78 24.85 24.74 24.85 1.3M
2024-01-31 24.78 24.78 24.69 24.75 1.2M
2024-01-30 24.74 24.74 24.63 24.68 0.9M
2024-01-29 24.66 24.68 24.63 24.68 0.6M
2024-01-26 24.55 24.62 24.55 24.62 0.5M
2024-01-25 24.58 24.61 24.55 24.60 0.5M
2024-01-24 24.61 24.62 24.52 24.54 0.5M
2024-01-23 24.60 24.60 24.52 24.55 0.8M
2024-01-22 24.68 24.70 24.62 24.67 1.1M
2024-01-19 24.65 24.65 24.60 24.64 0.8M
2024-01-18 24.66 24.67 24.63 24.65 0.4M
2024-01-17 24.66 24.67 24.62 24.67 0.5M
2024-01-16 24.81 24.81 24.69 24.72 0.8M
2024-01-12 24.83 24.83 24.76 24.80 1.0M
2024-01-11 24.67 24.72 24.64 24.72 0.7M
2024-01-10 24.70 24.70 24.60 24.64 1.7M
2024-01-09 24.64 24.65 24.61 24.64 0.5M
2024-01-08 24.65 24.65 24.60 24.61 0.8M
2024-01-05 24.57 24.65 24.54 24.58 1.1M
2024-01-04 24.59 24.67 24.56 24.60 0.4M
2024-01-03 24.60 24.76 24.56 24.76 1.6M
2024-01-02 24.73 24.73 24.64 24.69 0.5M