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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,853.4	2,828	2,828	2,855.2	2,823.8	10,472
February 19, 2026	2,844	2,848	2,848	2,863.48	2,839.04	20,684
February 18, 2026	2,817.34	2,836	2,836	2,837.81	2,814.8	16,648
February 17, 2026	2,836.28	2,816	2,816	2,848.61	2,816	21,167
February 16, 2026	2,820.28	2,829	2,829	2,836.41	2,820.07	27,442
February 13, 2026	2,800	2,819	2,819	2,819	2,798.06	11,725
February 12, 2026	2,844.3	2,820	2,820	2,845	2,820	11,629
February 11, 2026	2,815.96	2,832	2,832	2,834.2	2,810.71	22,656
February 10, 2026	2,809.22	2,818.5	2,818.5	2,818.5	2,809	13,342
February 09, 2026	2,819.04	2,802	2,802	2,826.26	2,798.5	9,730
February 06, 2026	2,806	2,820	2,820	2,823.34	2,795.1	20,447
February 05, 2026	2,792	2,772	2,772	2,807	2,772	12,022
February 04, 2026	2,714.6	2,793	2,793	2,793	2,714.6	26,117
February 03, 2026	2,686.2	2,709	2,709	2,724	2,680.07	14,491
February 02, 2026	2,653.8	2,692	2,692	2,693.18	2,650	8,531
January 30, 2026	2,599.68	2,644	2,644	2,644.09	2,599.68	12,918
January 29, 2026	2,601	2,634	2,634	2,640.81	2,596.6	57,009
January 28, 2026	2,612.16	2,615	2,615	2,621.96	2,611.36	13,252
January 27, 2026	2,633	2,619	2,619	2,633	2,610	135,742
January 26, 2026	2,639.4	2,618	2,618	2,649.98	2,613.1	13,253
January 23, 2026	2,671	2,654	2,654	2,691.4	2,654	51,047
January 22, 2026	2,706.8	2,699	2,699	2,706.8	2,697	2,568
January 21, 2026	2,654.44	2,684	2,684	2,691.95	2,653.42	32,752
January 20, 2026	2,631.64	2,653	2,653	2,653	2,631.2	6,907
January 19, 2026	2,664.61	2,640	2,640	2,666.27	2,640	6,367
January 16, 2026	2,688	2,678.93	2,678.93	2,695.4	2,668.65	7,169
January 15, 2026	2,664.95	2,690.5	2,690.5	2,692.15	2,659	12,516
January 14, 2026	2,622.8	2,661	2,661	2,661	2,622.2	9,243
January 13, 2026	2,623.01	2,627	2,627	2,646.94	2,620.2	33,827
January 12, 2026	2,635.8	2,625	2,625	2,639	2,621	20,932
January 09, 2026	2,648	2,650	2,650	2,653	2,635.09	8,488
January 08, 2026	2,579.7	2,636	2,636	2,636	2,577.06	9,248
January 07, 2026	2,609.74	2,584	2,584	2,616.71	2,577.07	4,163
January 06, 2026	2,590.64	2,602	2,602	2,605.19	2,589.6	7,179
January 05, 2026	2,613.64	2,591	2,591	2,614.6	2,590.2	4,239
January 02, 2026	2,573	2,576	2,576	2,577.93	2,554	2,710
December 31, 2025	2,594	2,586	2,586	2,595.18	2,583.72	1,791
December 30, 2025	2,584.2	2,581	2,581	2,591.12	2,577.09	4,802
December 29, 2025	2,589.99	2,583.5	2,583.5	2,597	2,575.15	4,518
December 24, 2025	2,571	2,569	2,569	2,574.87	2,562.13	3,611
December 23, 2025	2,589.2	2,574	2,574	2,589.2	2,574	6,781
December 22, 2025	2,593.21	2,597	2,597	2,600.27	2,589.61	2,521
December 19, 2025	2,603	2,607	2,607	2,614.39	2,603	4,503
December 18, 2025	2,632.55	2,622	2,622	2,638.14	2,620.42	6,958
December 17, 2025	2,614.6	2,614	2,614	2,625.31	2,612.08	29,389
December 16, 2025	2,625.2	2,595	2,595	2,631.04	2,592.82	3,500
December 15, 2025	2,643.74	2,624.5	2,624.5	2,647	2,618.81	18,540
December 12, 2025	2,639.07	2,643	2,643	2,652	2,637.28	10,053
December 11, 2025	2,633	2,651	2,651	2,651	2,621.81	7,685
December 10, 2025	2,599.6	2,611	2,611	2,611.77	2,593.14	10,718
December 09, 2025	2,589.4	2,616	2,616	2,616	2,586.86	27,076
December 08, 2025	2,603.4	2,599	2,599	2,607.24	2,586.7	9,308
December 05, 2025	2,597.08	2,616	2,616	2,616	2,594.8	14,512
December 04, 2025	2,596.6	2,595	2,595	2,604	2,592.2	8,127
December 03, 2025	2,587	2,593	2,593	2,598.2	2,577.1	8,043
December 02, 2025	2,607	2,590	2,590	2,614	2,587.05	4,744
December 01, 2025	2,579	2,601	2,601	2,605.43	2,576.6	18,307
November 28, 2025	2,582.25	2,596.5	2,590.15	2,599.83	2,582.21	17,599
November 27, 2025	2,577.15	2,578	2,578	2,589	2,575.6	8,749
November 26, 2025	2,580.74	2,588	2,588	2,588	2,571.64	11,693

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