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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	42.12	42.12	42.12	42.12	42.12	0
January 09, 2026	42.29	42.29	42.29	42.29	42.29	0
January 08, 2026	42.17	42.17	42.17	42.17	42.17	0
January 07, 2026	41.48	41.48	41.48	41.48	41.48	0
January 06, 2026	41.86	41.86	41.86	41.86	41.86	0
January 05, 2026	41.78	41.78	41.78	41.78	41.78	0
January 02, 2026	41.38	41.38	41.38	41.38	41.38	0
December 31, 2025	41.5	41.5	41.5	41.5	41.5	0
December 30, 2025	41.43	41.43	41.43	41.43	41.43	0
December 29, 2025	41.49	41.49	41.49	41.49	41.49	0
December 24, 2025	41.34	41.34	41.34	41.34	41.34	0
December 23, 2025	41.38	41.38	41.38	41.38	41.38	0
December 22, 2025	41.62	41.62	41.62	41.62	41.62	0
December 19, 2025	41.53	41.53	41.53	41.53	41.53	0
December 18, 2025	41.85	41.85	41.85	41.85	41.85	0
December 17, 2025	41.71	41.71	41.71	41.71	41.71	0
December 16, 2025	41.47	41.47	41.47	41.47	41.47	0
December 15, 2025	41.81	41.81	41.81	41.81	41.81	0
December 12, 2025	42	42	42	42	42	0
December 11, 2025	42.02	42.02	42.02	42.02	42.02	0
December 10, 2025	41.19	41.19	41.19	41.19	41.19	0
December 09, 2025	41.08	41.08	41.08	41.08	41.08	0
December 08, 2025	40.98	40.98	40.98	40.98	40.98	0
December 05, 2025	41.31	41.31	41.31	41.31	41.31	0
December 04, 2025	41.04	41.04	41.04	41.04	41.04	0
December 03, 2025	40.37	40.92	40.92	40.92	40.37	1,100
December 02, 2025	40.44	40.44	40.44	40.44	40.44	0
December 01, 2025	40.77	40.77	40.77	40.77	40.77	0
November 28, 2025	40.66	40.66	40.66	40.66	40.66	0
November 27, 2025	40.44	40.44	40.44	40.44	40.44	0
November 26, 2025	40.56	40.56	40.56	40.56	40.56	0
November 25, 2025	40.18	40.18	40.18	40.18	40.18	0
November 24, 2025	39.66	39.66	39.66	39.66	39.66	0
November 21, 2025	39.68	39.68	39.68	39.68	39.68	0
November 20, 2025	39.54	39.54	39.54	39.54	39.54	0
November 19, 2025	39.15	39.15	39.15	39.15	39.15	0
November 18, 2025	39.23	39.23	39.23	39.23	39.23	0
November 17, 2025	39.62	39.62	39.62	39.62	39.62	0
November 14, 2025	39.86	39.86	39.86	39.86	39.86	0
November 13, 2025	40.24	40.24	40.24	40.24	40.24	0
November 12, 2025	40.06	40.06	40.06	40.06	40.06	0
November 11, 2025	39.95	39.95	39.95	39.95	39.95	0
November 10, 2025	39.33	39.33	39.33	39.33	39.33	0
November 07, 2025	39.23	39.23	39.23	39.23	39.23	0
November 06, 2025	39.06	39.06	39.06	39.06	39.06	0
November 05, 2025	38.9	38.9	38.9	38.9	38.9	0
November 04, 2025	38.81	38.81	38.81	38.81	38.81	0
November 03, 2025	38.85	38.85	38.85	38.85	38.85	0
October 31, 2025	39.18	39.18	39.18	39.18	39.18	0
October 30, 2025	39.51	39.51	39.51	39.51	39.51	0
October 29, 2025	39.85	39.85	39.85	39.85	39.85	0
October 28, 2025	39.99	39.95	39.95	39.99	39.95	1,984
October 27, 2025	40.12	40.12	40.12	40.12	40.12	0
October 24, 2025	40.28	40.28	40.28	40.28	40.28	0
October 23, 2025	39.99	39.99	39.99	39.99	39.99	0
October 22, 2025	40.07	40.07	40.07	40.07	40.07	0
October 21, 2025	39.91	39.91	39.91	39.91	39.91	0
October 20, 2025	39.5	39.67	39.67	39.67	39.49	1,701
October 17, 2025	39.27	39.27	39.27	39.27	39.27	0
October 16, 2025	39.68	39.68	39.68	39.68	39.68	0

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