First Trust US Equity Income UCITS ETF - UINC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,510	2,521.5	2,521.5	2,525.99	2,508.77	38,738
August 15, 2025	2,525.4	2,513	2,513	2,534.31	2,511.07	19,485
August 14, 2025	2,522.14	2,516	2,516	2,524.55	2,506.14	16,448
August 13, 2025	2,495.92	2,504	2,504	2,505.19	2,490	7,026
August 12, 2025	2,473.6	2,499.5	2,499.5	2,499.5	2,465.56	33,346
August 11, 2025	2,489.2	2,478.25	2,478.25	2,495.8	2,469.5	134,689
August 08, 2025	2,466.5	2,478.25	2,478.25	2,486	2,466.5	13,005
August 07, 2025	2,461.76	2,454.5	2,454.5	2,497.5	2,454.5	8,184
August 06, 2025	2,503.75	2,503	2,503	2,514.79	2,497.2	18,898
August 05, 2025	2,487.5	2,491.5	2,491.5	2,498.2	2,475.51	16,638
August 04, 2025	2,482.6	2,493.5	2,493.5	2,493.5	2,458.78	11,621
August 01, 2025	2,525	2,468	2,468	2,525	2,464.42	18,503
July 31, 2025	2,529.42	2,528.5	2,528.5	2,542	2,512.25	19,086
July 30, 2025	2,551.27	2,551.5	2,551.5	2,563.6	2,543.06	8,801
July 29, 2025	2,558	2,543	2,543	2,561.59	2,543	10,805
July 28, 2025	2,556.3	2,542.5	2,542.5	2,556.3	2,536	9,556
July 25, 2025	2,538.94	2,521.5	2,521.5	2,539.92	2,514.07	8,392
July 24, 2025	2,534.91	2,531.5	2,531.5	2,540.91	2,522.8	8,392
July 23, 2025	2,518.3	2,528	2,528	2,528.95	2,518.3	29,690
July 22, 2025	2,489.3	2,507.5	2,507.5	2,514.29	2,481.5	42,727
July 21, 2025	2,506.86	2,495.5	2,495.5	2,509.6	2,495.5	13,271
July 18, 2025	2,511.49	2,502	2,502	2,516.94	2,502	7,296
July 17, 2025	2,476	2,502	2,502	2,502	2,473.02	36,166
July 16, 2025	2,471.5	2,458	2,458	2,500.6	2,458	11,604
July 15, 2025	2,525.74	2,503	2,503	2,527.39	2,503	9,970
July 14, 2025	2,521	2,508	2,508	2,525.06	2,508	8,798
July 11, 2025	2,518.8	2,523	2,523	2,524	2,504.08	15,509
July 10, 2025	2,484.75	2,533	2,533	2,540.6	2,484.75	20,762
July 09, 2025	2,510.91	2,495.25	2,495.25	2,520	2,492.03	16,837
July 08, 2025	2,462.6	2,509.5	2,509.5	2,519.04	2,462.6	12,788
July 07, 2025	2,490.33	2,474.75	2,474.75	2,500.4	2,474.75	20,582
July 04, 2025	2,474.28	2,473.5	2,473.5	2,480.8	2,470.95	9,747
July 03, 2025	2,493.9	2,491	2,491	2,517	2,487.4	17,649
July 02, 2025	2,472	2,487.5	2,487.5	2,490.5	2,454.43	27,102
July 01, 2025	2,402	2,444.5	2,444.5	2,444.5	2,370	31,337
June 30, 2025	2,390.9	2,395.5	2,395.5	2,400	2,390.66	36,270
June 27, 2025	2,385.28	2,391.75	2,391.75	2,394.97	2,383.8	9,475
June 26, 2025	2,359.2	2,383.5	2,383.5	2,384.6	2,357.01	14,860
June 25, 2025	2,396	2,397.5	2,378.01	2,425.41	2,396	69,406
June 24, 2025	2,436.05	2,422	2,402.32	2,436.05	2,417.56	32,092
June 23, 2025	2,441.5	2,436.5	2,416.7	2,467.43	2,434.2	29,373
June 20, 2025	2,437.6	2,445	2,445	2,449.79	2,428.07	11,316
June 19, 2025	2,453.93	2,439	2,439	2,454.35	2,433.11	18,560
June 18, 2025	2,448.35	2,448	2,448	2,452.76	2,437.76	16,611
June 17, 2025	2,432.33	2,445.5	2,445.5	2,453	2,425.8	15,436
June 16, 2025	2,428.5	2,421.5	2,421.5	2,440.2	2,421.5	22,064
June 13, 2025	2,421.21	2,441	2,441	2,452.4	2,421.21	7,728
June 12, 2025	2,428	2,421.53	2,421.53	2,428	2,407.81	10,142
June 11, 2025	2,452.81	2,433.75	2,433.75	2,461.39	2,433.75	14,098
June 10, 2025	2,430.5	2,453	2,453	2,453	2,415.48	32,629
June 09, 2025	2,392.59	2,399	2,399	2,410.1	2,392.59	15,991
June 06, 2025	2,341	2,389.5	2,389.5	2,389.5	2,341	22,324
June 05, 2025	2,367.5	2,359	2,359	2,370.51	2,344.63	20,513
June 04, 2025	2,399.4	2,376	2,376	2,399.93	2,375.35	23,282
June 03, 2025	2,345.46	2,385.75	2,385.75	2,385.75	2,344	12,339
June 02, 2025	2,355.92	2,344.5	2,344.5	2,362.95	2,333.05	16,024
May 30, 2025	2,373.3	2,370.25	2,370.25	2,374.3	2,348.12	26,997
May 29, 2025	2,386.85	2,353.5	2,353.5	2,399.5	2,353.07	18,554
May 28, 2025	2,385.16	2,379	2,379	2,410	2,378.5	14,928
May 27, 2025	2,365.56	2,376	2,376	2,378	2,357.5	85,975

First Trust US Equity Income UCITS ETF (UINC.L) LSE