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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	40.09	40.03	40.03	40.2	40.03	1,438
October 14, 2025	39.42	39.42	39.42	39.42	39.42	1,904
October 13, 2025	39.58	39.59	39.59	39.59	39.58	117
October 10, 2025	39.67	39.67	39.67	39.67	39.67	0
October 09, 2025	40.5	40.3	40.5	40.5	40.3	8,600
October 08, 2025	40.68	40.68	40.68	40.68	40.68	0
October 07, 2025	40.72	40.72	40.72	40.72	40.72	0
October 06, 2025	41.08	41.08	41.08	41.08	41.08	0
October 03, 2025	40.84	40.84	40.84	40.84	40.84	0
October 02, 2025	40.7	40.52	40.52	40.76	40.52	25,171
October 01, 2025	40.78	40.78	40.78	40.78	40.78	0
September 30, 2025	40.51	40.24	40.24	40.51	40.24	3,214
September 29, 2025	40.61	40.61	40.61	40.61	40.61	0
September 26, 2025	41.01	41.01	41.01	41.01	41.01	0
September 25, 2025	40.71	40.71	40.71	40.71	40.71	0
September 24, 2025	41.03	41.03	41.03	41.03	41.03	0
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

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