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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	41.16	41.16	41.16	41.16	41.16	0
September 22, 2025	40.73	40.73	40.73	40.73	40.73	0
September 19, 2025	40.96	40.96	40.96	40.96	40.96	0
September 18, 2025	41.15	41.15	41.15	41.15	41.15	0
September 17, 2025	41.28	41.28	41.28	41.28	41.28	0
September 16, 2025	40.72	40.72	40.72	40.72	40.72	0
September 15, 2025	40.96	40.96	40.96	40.96	40.96	0
September 12, 2025	41.25	41.25	41.25	41.25	41.25	0
September 11, 2025	41.31	41.31	41.31	41.31	41.31	0
September 10, 2025	40.84	40.84	40.84	40.84	40.84	0
September 09, 2025	41.29	41.29	41.29	41.29	41.29	0
September 08, 2025	41.1	41.1	41.1	41.1	41.1	0
September 05, 2025	41.35	41.35	41.35	41.35	41.35	0
September 04, 2025	41.46	41.46	41.46	41.46	41.46	0
September 03, 2025	41.11	41.11	41.11	41.11	41.11	0
September 02, 2025	41.19	41.19	41.19	41.19	41.19	2,650
September 01, 2025	41.6	41.6	41.6	41.6	41.6	0
August 29, 2025	41.45	41.45	41.45	41.45	41.45	0
August 28, 2025	41.19	41.19	41.19	41.19	41.19	0
August 27, 2025	41.28	41.28	41.28	41.28	41.28	0
August 26, 2025	40.92	40.92	40.92	40.92	40.92	0
August 22, 2025	41.23	41.23	41.23	41.23	41.23	0
August 21, 2025	40.17	40.17	40.17	40.17	40.17	0
August 20, 2025	40.2	40.2	40.2	40.2	40.2	0
August 19, 2025	40.28	40.28	40.28	40.28	40.28	0
August 18, 2025	40.03	40.03	40.03	40.03	40.03	0
August 15, 2025	40.07	40.07	40.07	40.07	40.07	0
August 14, 2025	40.01	40.01	40.01	40.01	40.01	0
August 13, 2025	39.76	39.99	39.99	39.99	39.76	2,650
August 12, 2025	39.55	39.55	39.55	39.55	39.55	0
August 11, 2025	39	39	39	39	39	0
August 08, 2025	39.16	39.16	39.16	39.16	39.16	0
August 07, 2025	38.75	38.75	38.75	38.75	38.75	0
August 06, 2025	39.23	39.23	39.23	39.23	39.23	0
August 05, 2025	38.81	38.81	38.81	38.81	38.81	0
August 04, 2025	38.87	38.87	38.87	38.87	38.87	0
August 01, 2025	38.46	38.46	38.46	38.46	38.46	0
July 31, 2025	39.27	39.27	39.27	39.27	39.27	0
July 30, 2025	39.82	39.82	39.82	39.82	39.82	0
July 29, 2025	39.83	39.83	39.83	39.83	39.83	0
July 28, 2025	40.03	40.03	40.03	40.03	40.03	0
July 25, 2025	39.81	39.81	39.81	39.81	39.81	0
July 24, 2025	40.23	40.23	40.23	40.23	40.23	0
July 23, 2025	40.17	40.17	40.17	40.17	40.17	0
July 22, 2025	39.76	39.76	39.76	39.76	39.76	0
July 21, 2025	39.63	39.63	39.63	39.63	39.63	0
July 18, 2025	39.49	39.49	39.49	39.49	39.49	0
July 17, 2025	39.28	39.28	39.28	39.28	39.28	0
July 16, 2025	38.85	38.85	38.85	38.85	38.85	0
July 15, 2025	39.42	39.42	39.42	39.42	39.42	0
July 14, 2025	39.66	39.66	39.66	39.66	39.66	0
July 11, 2025	39.9	39.9	39.9	39.9	39.9	0
July 10, 2025	40.29	40.29	40.29	40.29	40.29	0
July 09, 2025	39.65	39.78	39.78	39.78	39.65	300
July 08, 2025	39.91	39.91	39.91	39.91	39.91	0
July 07, 2025	39.82	39.63	39.63	39.82	39.63	340
July 04, 2025	39.67	39.67	39.67	39.67	39.67	30
July 03, 2025	39.95	39.95	39.95	39.95	39.95	0
July 02, 2025	39.71	39.71	39.71	39.71	39.71	0
July 01, 2025	39.29	39.29	39.29	39.29	39.29	0

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