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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,551.8	2,575	2,575	2,577.6	2,548.1	39,941
November 24, 2025	2,573.07	2,554	2,554	2,575.4	2,553.1	8,442
November 21, 2025	2,521.1	2,562	2,562	2,562	2,520.09	11,175
November 20, 2025	2,541	2,556	2,556	2,562	2,536	15,494
November 19, 2025	2,539	2,527	2,527	2,546.45	2,527	14,784
November 18, 2025	2,511	2,521	2,521	2,521	2,503	19,315
November 17, 2025	2,553.41	2,542.5	2,542.5	2,559.92	2,536	19,446
November 14, 2025	2,571.4	2,556	2,556	2,578	2,537.32	56,303
November 13, 2025	2,569.6	2,580	2,580	2,580.58	2,563.62	20,291
November 12, 2025	2,567.6	2,580.5	2,580.5	2,591.06	2,567.6	13,078
November 11, 2025	2,544.02	2,563	2,563	2,564.16	2,540.8	17,756
November 10, 2025	2,536	2,524.5	2,524.5	2,551.17	2,520.2	11,383
November 07, 2025	2,520.95	2,516	2,516	2,528.36	2,505.83	12,270
November 06, 2025	2,523.5	2,518	2,518	2,570.15	2,518	14,640
November 05, 2025	2,517.88	2,523	2,523	2,530.4	2,516.56	16,372
November 04, 2025	2,500.28	2,512	2,512	2,521	2,488.5	25,125
November 03, 2025	2,526.6	2,508	2,508	2,537.44	2,489	33,442
October 31, 2025	2,513.45	2,518	2,518	2,525.6	2,502.97	15,140
October 30, 2025	2,525.2	2,530	2,530	2,539.7	2,515.08	17,288
October 29, 2025	2,549.43	2,545.5	2,545.5	2,554.03	2,538.23	8,540
October 28, 2025	2,535.13	2,542	2,542	2,555.94	2,535.13	17,624
October 27, 2025	2,561.49	2,543	2,543	2,561.49	2,536.09	12,838
October 24, 2025	2,538.1	2,559.5	2,559.5	2,559.5	2,538.1	16,789
October 23, 2025	2,532.51	2,536	2,536	2,545.93	2,532.51	27,917
October 22, 2025	2,529.08	2,533.5	2,533.5	2,539.94	2,528.47	16,844
October 21, 2025	2,515.79	2,521	2,521	2,524.6	2,505.69	15,590
October 20, 2025	2,488.59	2,502	2,502	2,502	2,485.2	45,151
October 17, 2025	2,446.25	2,475.5	2,475.5	2,480	2,427.5	105,192
October 16, 2025	2,517.4	2,493.5	2,493.5	2,518.69	2,493.5	10,136
October 15, 2025	2,546.63	2,526.5	2,526.5	2,556.25	2,519	14,240
October 14, 2025	2,516	2,529.5	2,529.5	2,534	2,495.27	93,513
October 13, 2025	2,494.5	2,506	2,506	2,508.62	2,486.07	19,042
October 10, 2025	2,551.68	2,512.5	2,512.5	2,566.1	2,507.94	17,606
October 09, 2025	2,557.69	2,560.5	2,560.5	2,562	2,552.31	9,163
October 08, 2025	2,582	2,562	2,562	2,582	2,545.4	18,438
October 07, 2025	2,563	2,559	2,559	2,578	2,552	17,551
October 06, 2025	2,581.42	2,575.5	2,575.5	2,584.5	2,564.21	9,580
October 03, 2025	2,561.4	2,564	2,564	2,571.58	2,554.78	12,045
October 02, 2025	2,557.13	2,555	2,555	2,562.77	2,552.78	11,369
October 01, 2025	2,540	2,559	2,559	2,559	2,525	7,918
September 30, 2025	2,556	2,530	2,530	2,562	2,525.42	7,802
September 29, 2025	2,582.62	2,549	2,549	2,589.6	2,549	11,831
September 26, 2025	2,578.9	2,585.5	2,585.5	2,593.08	2,573.06	14,668
September 25, 2025	2,575.9	2,577.5	2,577.5	2,582.91	2,566.56	12,407
September 24, 2025	2,556	2,597	2,577.19	2,607.8	2,556	8,462
September 23, 2025	2,555.1	2,591	2,591	2,602.01	2,555.1	21,405
September 22, 2025	2,584.31	2,564	2,564	2,587.21	2,563.97	13,461
September 19, 2025	2,605.2	2,589.5	2,589.5	2,617.48	2,588.13	24,307
September 18, 2025	2,579.03	2,585.5	2,585.5	2,595	2,573.36	14,831
September 17, 2025	2,555	2,572	2,572	2,572.55	2,547	11,701
September 16, 2025	2,553	2,542.5	2,542.5	2,558	2,532.29	9,349
September 15, 2025	2,587	2,566	2,566	2,596	2,566	10,795
September 12, 2025	2,586.07	2,593	2,593	2,599.1	2,585.09	27,551

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