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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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