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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,589.6	2,592.5	2,592.5	2,598.43	2,587	10,088
September 10, 2025	2,572	2,568.5	2,568.5	2,580.69	2,561.44	9,919
September 09, 2025	2,581	2,599.5	2,599.5	2,599.5	2,571	23,514
September 08, 2025	2,613.04	2,583	2,583	2,613.95	2,567	14,158
September 05, 2025	2,632.46	2,604.5	2,604.5	2,635.72	2,600	9,976
September 04, 2025	2,610	2,628.5	2,628.5	2,633	2,602	8,571
September 03, 2025	2,625.32	2,602.5	2,602.5	2,634.67	2,602.5	11,205
September 02, 2025	2,624.6	2,621	2,621	2,641.9	2,619.27	22,440
September 01, 2025	2,621.28	2,618	2,618	2,626	2,609.2	7,944
August 29, 2025	2,607.8	2,612.5	2,612.5	2,621.1	2,606.8	18,635
August 28, 2025	2,624.2	2,594.5	2,594.5	2,626.89	2,591.07	24,353
August 27, 2025	2,593.8	2,608	2,608	2,610.99	2,593.8	12,168
August 26, 2025	2,592.77	2,584.5	2,584.5	2,597	2,582	11,275
August 22, 2025	2,555.81	2,594	2,594	2,594	2,554.82	22,239
August 21, 2025	2,553	2,547	2,547	2,553	2,530.07	36,623
August 20, 2025	2,539.2	2,541.5	2,541.5	2,550.6	2,530	18,075
August 19, 2025	2,518.6	2,539	2,539	2,547.2	2,513.59	16,993
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

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