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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	45.85	45.33	45.33	45.85	45.33	874
February 16, 2026	45.85	45.85	45.85	45.85	45.85	0
February 13, 2026	45.77	45.77	45.77	45.77	45.77	0
February 12, 2026	45.74	45.74	45.74	45.74	45.74	0
February 11, 2026	45.9	46.07	46.07	46.07	45.9	128
February 10, 2026	45.77	45.8	45.8	45.8	45.74	188
February 09, 2026	45.21	45.21	45.21	45.21	45.21	1,056
February 06, 2026	45.42	45.6	45.6	45.6	45.42	14,000
February 05, 2026	45.39	44.76	44.76	45.39	44.76	34,650
February 04, 2026	44.59	45.38	45.38	45.38	44.59	4,000
February 03, 2026	44.3	44.3	44.3	44.3	44.3	0
February 02, 2026	43.76	43.76	43.76	43.76	43.76	0
January 30, 2026	43.17	43.17	43.17	43.17	43.17	0
January 29, 2026	43.09	43.09	43.09	43.09	43.09	0
January 28, 2026	42.95	42.95	42.95	42.95	42.95	0
January 27, 2026	42.51	42.88	42.88	42.9	42.51	1,888
January 26, 2026	42.77	42.77	42.77	42.77	42.77	0
January 23, 2026	43.13	43.13	43.13	43.13	43.13	1,800
January 22, 2026	43.38	43.38	43.38	43.38	43.38	0
January 21, 2026	42.93	42.93	42.93	42.93	42.93	0
January 20, 2026	42.51	42.51	42.51	42.51	42.51	0
January 19, 2026	42.4	42.4	42.4	42.4	42.4	0
January 16, 2026	42.66	42.66	42.66	42.66	42.66	0
January 15, 2026	42.88	42.88	42.88	42.88	42.88	0
January 14, 2026	42.61	42.61	42.61	42.61	42.61	0
January 13, 2026	42.08	42.08	42.08	42.08	42.08	0
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

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