First Trust Tcw Unconstrained Plus Bond ETF Historical Data - UCON

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.055	-0.222581950627	24.71	24.71	24.57	526778	24.60056829	SP
4	0.265	1.08651086511	24.39	24.7699	24.375	597691	24.60392226	SP
12	0.245	1.00368701352	24.41	24.7699	24.24	589463	24.51052121	SP
26	0.105	0.427698574338	24.55	24.85	24.09	592551	24.51169293	SP
52	0.455	1.88016528926	24.2	24.85	23.45	571487	24.3914512	SP
156	-1.995	-7.48592870544	26.65	26.71	23.43	446714	24.66672124	SP
260	-1.035	-4.02880498248	25.69	26.91	21.07	300243	24.81091743	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	24.655	0.08	0.31	24.62	24.66	24.62	1070516
1721946600	24.58	-0.01	-0.02	24.64	24.64	24.57	854826
1721860200	24.585	-0.01	-0.04	24.62	24.62	24.58	596218
1721773800	24.595	-0.09	-0.34	24.6	24.62	24.58	773272
1721687400	24.68	0.01	0.04	24.67	24.69	24.67	273278
1721428200	24.67	-0.04	-0.16	24.71	24.71	24.67	136296
1721341800	24.71	-0.01	-0.04	24.73	24.73	24.7	408627
1721255400	24.72	0	0.00	24.72	24.7699	24.69	851473
1721169000	24.72	0.04	0.14	24.76	24.76	24.68	736306
1721082600	24.685	-0.02	-0.06	24.68	24.7097	24.68	681188
1720823400	24.7	0.05	0.20	24.75	24.75	24.68	521786
1720737000	24.65	0.07	0.28	24.67	24.6788	24.63	716535
1720650600	24.58	0.01	0.04	24.71	24.71	24.555	904335
1720564200	24.57	0.06	0.24	24.58	24.58	24.53	744658
1720477800	24.51	-0.14	-0.57	24.56	24.59	24.49	648839
1720218600	24.65	0.16	0.65	24.57	24.65	24.52	409104
1720040640	24.49	0.07	0.29	24.43	24.5299	24.43	384308
1719959400	24.42	0.03	0.12	24.43	24.445	24.401	486755
1719873000	24.39	-0.08	-0.33	24.39	24.42	24.375	630627
1719613800	24.47	0	0.00	24.47	24.47	24.47	0
1719527400	24.47	-0.07	-0.29	24.46	24.485	24.455	399867
1719441000	24.54	-0.03	-0.12	24.56	24.5818	24.51	436210
1719354600	24.57	-0.01	-0.04	24.63	24.63	24.56	1148666
1719268200	24.58	-0.02	-0.08	24.57	24.6	24.57	263068
1719009000	24.6	0	0.00	24.62	24.62	24.58	442109
1718922600	24.6	-0.02	-0.06	24.58	24.64	24.5738	461872
1718749800	24.615	0.04	0.18	24.59	24.635	24.58	742969
1718663400	24.57	-0.03	-0.10	24.55	24.57	24.54	485954
1718404200	24.595	-0.02	-0.07	24.61	24.62	24.58	437709
1718317800	24.6125	0.07	0.30	24.59	24.64	24.58	811594
1718231400	24.54	0.06	0.25	24.57	24.62	24.53	530258
1718145000	24.48	0.05	0.20	24.45	24.48	24.42	747933
1718058600	24.43	-0.01	-0.04	24.44	24.44	24.4	707592
1717799400	24.44	-0.09	-0.37	24.47	24.47	24.43	319845
1717713000	24.53	0.01	0.04	24.54	24.54	24.51	1246442
1717626600	24.52	0.03	0.12	24.49	24.52	24.478	678911
1717540200	24.49	0.05	0.20	24.49	24.4975	24.45	772416
1717453800	24.44	0.08	0.31	24.35	24.4451	24.35	594392
1717194600	24.365	0.06	0.27	24.36	24.37	24.33	432950
1717108200	24.3	0.02	0.08	24.31	24.31	24.28	771148
1717021800	24.28	-0.03	-0.12	24.27	24.28	24.24	560296
1716935400	24.31	-0.02	-0.08	24.38	24.38	24.295	98456
1716589800	24.33	0.02	0.08	24.34	24.345	24.3	745676
1716503400	24.31	-0.06	-0.25	24.36	24.36	24.3	643577
1716417000	24.37	-0.03	-0.12	24.36	24.395	24.36	345690
1716330600	24.4	-0.07	-0.29	24.41	24.41	24.3867	937516
1716244200	24.47	-0.03	-0.12	24.5	24.5	24.47	452949
1715985000	24.5	-0.04	-0.16	24.54	24.54	24.49	367651
1715898600	24.54	-0.02	-0.08	24.57	24.57	24.53	494946
1715812200	24.56	0.13	0.53	24.55	24.56	24.51	361446
1715725800	24.43	0.03	0.12	24.41	24.48	24.36	695918
1715639400	24.4	0	0.00	24.45	24.45	24.4	392036
1715380200	24.4	-0.04	-0.16	24.38	24.43	24.38	1221118
1715293800	24.44	0.05	0.21	24.39	24.445	24.37	355235
1715207400	24.39	-0.04	-0.16	24.42	24.42	24.3802	477164
1715121000	24.43	0.03	0.12	24.41	24.44	24.41	354683
1715034600	24.4	0.02	0.08	24.42	24.42	24.3855	774172
1714775400	24.38	0.08	0.35	24.41	24.41	24.35	541088
1714689000	24.295	0.07	0.27	24.25	24.3	24.21	510402
1714602600	24.23	0.07	0.29	24.17	24.265	24.17	850084
1714516200	24.16	-0.05	-0.21	24.18	24.2084	24.15	931550
1714429800	24.21	0.03	0.12	24.21	24.23	24.1601	338037

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Tcw Unconstrained Plus Bond ETF (UCON)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Tcw Unconstrained Plus Bond ETF (UCON) Historical

First Trust Tcw Unconstrained Plus Bond ETF (UCON)

Professional-Grade Tools, for Individual Investors.

Your Recent History