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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	38.51	38.51	38.51	38.51	38.51	0
June 27, 2025	38.49	38.49	38.49	38.49	38.49	0
June 26, 2025	38.36	38.36	38.36	38.36	38.36	0
June 25, 2025	38	38	38	38	38	0
June 24, 2025	38.47	38.47	38.47	38.47	38.47	0
June 23, 2025	38.28	38.28	38.28	38.28	38.28	0
June 20, 2025	38.37	38.37	38.37	38.37	38.37	0
June 19, 2025	38.17	38.17	38.17	38.17	38.17	0
June 18, 2025	38.38	38.38	38.38	38.38	38.38	0
June 17, 2025	38.46	38.46	38.46	38.46	38.46	0
June 16, 2025	38.38	38.38	38.38	38.38	38.38	0
June 13, 2025	38.53	38.53	38.53	38.53	38.53	0
June 12, 2025	38.31	38.31	38.31	38.31	38.31	0
June 11, 2025	38.38	38.38	38.38	38.38	38.38	0
June 10, 2025	38.58	38.58	38.58	38.58	38.58	0
June 09, 2025	37.96	37.96	37.96	37.96	37.96	0
June 06, 2025	37.62	37.62	37.62	37.62	37.62	0
June 05, 2025	37.3	37.3	37.3	37.3	37.3	0
June 04, 2025	37.5	37.5	37.5	37.5	37.5	0
June 03, 2025	37.55	37.55	37.55	37.55	37.55	0
June 02, 2025	37.01	37.01	37.01	37.01	37.01	0
May 30, 2025	37.19	37.19	37.19	37.19	37.19	0
May 29, 2025	37.08	37.08	37.08	37.08	37.08	0
May 28, 2025	37.3	37.3	37.3	37.3	37.3	0
May 27, 2025	37.37	37.36	37.36	37.37	37.36	487
May 23, 2025	36.74	36.74	36.74	36.74	36.74	0

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