First Trust TCW Unconstrained Plus Bond (UCON)

UCON
🏛️ Estados Unidos →
25.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 26.39 26.41 26.34 26.37 1.1M
2021-12-30 26.35 26.40 26.33 26.37 1.4M
2021-12-29 26.37 26.39 26.34 26.37 0.2M
2021-12-28 26.38 26.40 26.33 26.37 0.4M
2021-12-27 26.34 26.39 26.33 26.39 0.2M
2021-12-23 26.45 26.45 26.31 26.31 0.3M
2021-12-22 26.46 26.46 26.33 26.38 0.4M
2021-12-21 26.48 26.48 26.23 26.35 0.6M
2021-12-20 26.39 26.39 26.35 26.35 0.1M
2021-12-17 26.38 26.39 26.36 26.39 0.2M
2021-12-16 26.41 26.41 26.36 26.40 0.2M
2021-12-15 26.40 26.40 26.32 26.32 0.2M
2021-12-14 26.31 26.40 26.31 26.38 0.2M
2021-12-13 26.38 26.40 26.36 26.36 0.3M
2021-12-10 26.42 26.42 26.36 26.36 0.2M
2021-12-09 26.43 26.43 26.36 26.36 0.4M
2021-12-08 26.40 26.40 26.34 26.35 0.2M
2021-12-07 26.35 26.37 26.33 26.36 0.2M
2021-12-06 26.33 26.36 26.31 26.34 0.3M
2021-12-03 26.31 26.34 26.30 26.34 0.3M
2021-12-02 26.32 26.32 26.30 26.32 0.2M
2021-12-01 26.34 26.34 26.30 26.32 0.2M
2021-11-30 26.35 26.36 26.31 26.33 0.2M
2021-11-29 26.32 26.37 26.29 26.37 0.1M
2021-11-26 26.31 26.37 26.26 26.26 0.0M
2021-11-24 26.36 26.36 26.30 26.33 0.1M
2021-11-23 26.34 26.36 26.30 26.30 0.1M
2021-11-22 26.49 26.49 26.38 26.39 0.1M
2021-11-19 26.47 26.47 26.41 26.43 0.5M
2021-11-18 26.42 26.43 26.37 26.42 0.5M
2021-11-17 26.37 26.39 26.37 26.38 0.1M
2021-11-16 26.37 26.41 26.36 26.36 0.1M
2021-11-15 26.47 26.47 26.38 26.38 0.4M
2021-11-12 26.44 26.45 26.42 26.42 0.1M
2021-11-11 26.46 26.47 26.43 26.44 0.1M
2021-11-10 26.61 26.61 26.43 26.46 0.2M
2021-11-09 26.52 26.52 26.48 26.50 0.2M
2021-11-08 26.52 26.53 26.49 26.52 0.1M
2021-11-05 26.56 26.56 26.48 26.53 0.3M
2021-11-04 26.49 26.49 26.45 26.48 0.3M
2021-11-03 26.44 26.48 26.42 26.45 0.3M
2021-11-02 26.47 26.48 26.45 26.45 0.5M
2021-11-01 26.46 26.47 26.45 26.45 0.1M
2021-10-29 26.45 26.48 26.45 26.46 0.2M
2021-10-27 26.47 26.48 26.43 26.47 0.3M
2021-10-26 26.54 26.54 26.45 26.45 0.3M
2021-10-25 26.46 26.48 26.44 26.47 0.4M
2021-10-22 26.47 26.48 26.40 26.46 0.2M
2021-10-21 26.48 26.49 26.46 26.46 0.3M
2021-10-20 26.54 26.55 26.52 26.54 0.2M
2021-10-19 26.54 26.54 26.51 26.54 0.2M
2021-10-18 26.51 26.54 26.51 26.52 0.1M
2021-10-15 26.57 26.57 26.53 26.53 0.1M
2021-10-14 26.62 26.62 26.54 26.55 0.2M
2021-10-13 26.52 26.53 26.51 26.53 0.2M
2021-10-12 26.54 26.55 26.51 26.51 0.1M
2021-10-11 26.55 26.57 26.53 26.55 0.3M
2021-10-08 26.58 26.58 26.53 26.56 0.5M
2021-10-07 26.56 26.59 26.56 26.56 0.4M
2021-10-06 26.57 26.60 26.54 26.57 0.2M
2021-10-05 26.63 26.63 26.57 26.59 0.5M
2021-10-04 26.61 26.61 26.58 26.60 0.6M
2021-10-01 26.60 26.60 26.58 26.59 0.2M
2021-09-30 26.58 26.58 26.56 26.58 0.1M
2021-09-29 26.57 26.58 26.57 26.58 0.2M
2021-09-28 26.55 26.57 26.54 26.56 0.3M
2021-09-27 26.59 26.59 26.57 26.58 0.1M
2021-09-24 26.59 26.60 26.56 26.56 0.3M
2021-09-23 26.66 26.66 26.57 26.57 0.2M
2021-09-22 26.66 26.66 26.62 26.65 0.1M
2021-09-21 26.70 26.70 26.64 26.65 0.1M
2021-09-20 26.61 26.64 26.60 26.63 0.1M
2021-09-17 26.65 26.65 26.62 26.64 0.4M
2021-09-16 26.66 26.66 26.62 26.64 0.1M
2021-09-15 26.64 26.66 26.64 26.66 0.1M
2021-09-14 26.68 26.68 26.64 26.66 0.1M
2021-09-13 26.64 26.66 26.63 26.65 0.1M
2021-09-10 26.66 26.68 26.63 26.65 0.1M
2021-09-09 26.65 26.65 26.63 26.65 0.2M
2021-09-08 26.65 26.68 26.62 26.64 0.2M
2021-09-07 26.64 26.64 26.62 26.62 0.1M
2021-09-03 26.64 26.65 26.61 26.64 0.1M
2021-09-02 26.62 26.65 26.60 26.63 0.1M
2021-09-01 26.60 26.63 26.60 26.62 0.1M
2021-08-31 26.62 26.65 26.60 26.60 0.1M
2021-08-30 26.59 26.61 26.58 26.61 0.0M
2021-08-27 26.58 26.60 26.54 26.58 0.2M
2021-08-26 26.59 26.59 26.54 26.58 0.2M
2021-08-25 26.56 26.58 26.53 26.58 0.2M
2021-08-24 26.57 26.59 26.54 26.59 0.1M
2021-08-23 26.60 26.62 26.57 26.58 0.1M
2021-08-20 26.62 26.63 26.59 26.60 0.2M
2021-08-19 26.59 26.65 26.59 26.60 0.1M
2021-08-18 26.63 26.64 26.57 26.59 0.1M
2021-08-17 26.62 26.64 26.60 26.61 0.1M
2021-08-16 26.61 26.65 26.60 26.62 0.1M
2021-08-13 26.60 26.65 26.60 26.61 0.2M
2021-08-12 26.59 26.63 26.51 26.61 0.1M
2021-08-11 26.59 26.61 26.50 26.61 0.1M
2021-08-10 26.59 26.62 26.51 26.62 0.1M
2021-08-09 26.61 26.66 26.56 26.61 0.1M
2021-08-06 26.63 26.67 26.61 26.63 0.1M
2021-08-05 26.67 26.67 26.59 26.64 0.4M
2021-08-04 26.69 26.71 26.58 26.63 0.2M
2021-08-03 26.66 26.66 26.59 26.63 0.2M
2021-08-02 26.70 26.70 26.64 26.64 0.1M
2021-07-30 26.60 26.69 26.60 26.63 0.2M
2021-07-29 26.63 26.67 26.63 26.63 0.1M
2021-07-28 26.65 26.66 26.62 26.65 0.1M
2021-07-27 26.66 26.66 26.59 26.62 0.1M
2021-07-26 26.65 26.65 26.59 26.62 0.0M
2021-07-23 26.62 26.65 26.57 26.62 0.1M
2021-07-22 26.65 26.65 26.56 26.61 0.5M
2021-07-21 26.61 26.61 26.58 26.59 0.1M
2021-07-20 26.66 26.66 26.61 26.63 0.2M
2021-07-19 26.64 26.65 26.57 26.63 0.1M
2021-07-16 26.55 26.66 26.55 26.65 0.1M
2021-07-15 26.66 26.66 26.61 26.65 0.1M
2021-07-14 26.65 26.66 26.63 26.65 0.1M
2021-07-13 26.65 26.67 26.63 26.65 0.1M
2021-07-12 26.68 26.68 26.63 26.64 0.1M
2021-07-09 26.66 26.71 26.64 26.67 0.3M
2021-07-08 26.65 26.68 26.64 26.68 0.3M
2021-07-07 26.67 26.73 26.63 26.66 0.1M
2021-07-06 26.65 26.70 26.57 26.66 0.1M
2021-07-02 26.63 26.65 26.63 26.65 0.2M
2021-07-01 26.64 26.67 26.59 26.64 0.4M
2021-06-30 26.65 26.69 26.57 26.66 1.8M
2021-06-29 26.63 26.68 26.61 26.64 0.3M
2021-06-28 26.73 26.73 26.55 26.62 0.1M
2021-06-25 26.62 26.67 26.55 26.59 0.1M
2021-06-24 26.62 26.65 26.59 26.63 0.1M
2021-06-23 26.64 26.70 26.63 26.66 0.4M
2021-06-22 26.63 26.67 26.63 26.65 0.1M
2021-06-21 26.63 26.65 26.63 26.65 0.1M
2021-06-18 26.65 26.68 26.61 26.64 0.1M
2021-06-17 26.65 26.66 26.62 26.62 0.1M
2021-06-16 26.67 26.91 26.63 26.64 0.5M
2021-06-15 26.64 26.68 26.59 26.67 0.3M
2021-06-14 26.68 26.68 26.64 26.66 0.1M
2021-06-11 26.71 26.71 26.60 26.67 0.1M
2021-06-10 26.68 26.72 26.65 26.69 0.1M
2021-06-09 26.67 26.68 26.66 26.68 0.3M
2021-06-08 26.66 26.68 26.60 26.67 0.2M
2021-06-07 26.64 26.67 26.58 26.64 0.1M
2021-06-04 26.68 26.68 26.61 26.66 0.0M
2021-06-03 26.65 26.66 26.61 26.65 0.1M
2021-06-02 26.65 26.66 26.57 26.65 0.1M
2021-06-01 26.67 26.67 26.63 26.63 0.1M
2021-05-28 26.64 26.66 26.62 26.65 0.1M
2021-05-27 26.63 26.65 26.59 26.65 0.1M
2021-05-26 26.65 26.69 26.59 26.63 0.1M
2021-05-25 26.59 26.69 26.59 26.61 0.1M
2021-05-24 26.48 26.65 26.48 26.60 0.1M
2021-05-21 26.60 26.68 26.55 26.58 0.1M
2021-05-20 26.61 26.71 26.61 26.63 0.1M
2021-05-19 26.69 26.69 26.58 26.64 0.1M
2021-05-18 26.63 26.70 26.59 26.62 0.1M
2021-05-17 26.64 26.66 26.59 26.61 0.1M
2021-05-14 26.56 26.69 26.56 26.64 0.2M
2021-05-13 26.61 26.67 26.61 26.63 0.2M
2021-05-12 26.63 26.67 26.57 26.61 0.2M
2021-05-11 26.69 26.70 26.64 26.66 0.1M
2021-05-10 26.65 26.71 26.65 26.65 0.1M
2021-05-07 26.68 26.71 26.66 26.66 0.1M
2021-05-06 26.65 26.69 26.63 26.67 0.1M
2021-05-05 26.64 26.67 26.60 26.63 0.2M
2021-05-04 26.62 26.65 26.59 26.64 0.1M
2021-05-03 26.63 26.64 26.61 26.64 0.1M
2021-04-30 26.61 26.66 26.57 26.63 0.2M
2021-04-29 26.60 26.64 26.60 26.64 0.1M
2021-04-28 26.64 26.65 26.59 26.59 0.1M
2021-04-27 26.61 26.63 26.58 26.61 0.0M
2021-04-26 26.62 26.64 26.60 26.63 0.1M
2021-04-23 26.61 26.64 26.59 26.61 0.1M
2021-04-22 26.63 26.63 26.56 26.61 0.2M
2021-04-21 26.60 26.64 26.55 26.61 0.2M
2021-04-20 26.64 26.67 26.62 26.65 0.1M
2021-04-19 26.64 26.69 26.63 26.64 0.1M
2021-04-16 26.63 26.69 26.63 26.65 0.2M
2021-04-15 26.66 26.85 26.59 26.66 0.1M
2021-04-14 26.64 26.69 26.59 26.64 0.2M
2021-04-13 26.61 26.67 26.59 26.66 0.3M
2021-04-12 26.61 26.65 26.54 26.62 0.6M
2021-04-09 26.58 26.63 26.58 26.62 0.0M
2021-04-08 26.63 26.66 26.58 26.60 0.1M
2021-04-07 26.62 26.65 26.61 26.64 0.1M
2021-04-06 26.65 26.69 26.55 26.60 0.1M
2021-04-05 26.58 26.64 26.58 26.63 0.1M
2021-04-01 26.58 26.66 26.56 26.60 0.3M
2021-03-31 26.56 26.65 26.55 26.63 0.2M
2021-03-30 26.52 26.57 26.52 26.57 0.1M
2021-03-29 26.53 26.61 26.52 26.55 0.0M
2021-03-26 26.56 26.61 26.51 26.56 0.1M
2021-03-25 26.57 26.61 26.54 26.58 0.1M
2021-03-24 26.58 26.66 26.58 26.59 0.1M
2021-03-23 26.65 26.65 26.58 26.60 0.1M
2021-03-22 26.62 26.67 26.56 26.65 0.1M
2021-03-19 26.55 26.78 26.55 26.58 0.2M
2021-03-18 26.58 26.62 26.54 26.57 0.6M
2021-03-17 26.59 26.67 26.47 26.65 0.3M
2021-03-16 26.63 26.67 26.58 26.58 0.0M
2021-03-15 26.63 26.63 26.56 26.60 0.0M
2021-03-12 26.58 26.66 26.49 26.49 0.0M
2021-03-11 26.66 26.66 26.60 26.63 0.0M
2021-03-10 26.61 26.61 26.56 26.57 0.3M
2021-03-09 26.63 26.66 26.54 26.56 0.2M
2021-03-08 26.57 26.66 26.54 26.57 0.1M
2021-03-05 26.67 26.71 26.55 26.60 0.1M
2021-03-04 26.68 26.68 26.56 26.64 0.1M
2021-03-03 26.68 26.73 26.61 26.67 0.1M
2021-03-02 26.69 26.70 26.67 26.69 0.1M
2021-03-01 26.69 26.70 26.66 26.67 0.0M
2021-02-26 26.65 26.71 26.56 26.64 0.1M
2021-02-25 26.69 26.72 26.57 26.57 0.1M
2021-02-24 26.72 26.75 26.70 26.70 0.1M
2021-02-23 26.70 26.77 26.55 26.73 0.2M
2021-02-22 26.77 26.81 26.74 26.74 0.0M
2021-02-19 26.84 26.84 26.78 26.81 0.1M
2021-02-18 26.80 26.83 26.75 26.78 0.1M
2021-02-17 26.75 26.85 26.74 26.79 0.1M
2021-02-16 26.82 26.83 26.77 26.77 0.0M
2021-02-12 26.81 26.83 26.78 26.78 0.1M
2021-02-11 26.84 26.84 26.79 26.83 0.1M
2021-02-10 26.84 26.84 26.79 26.81 0.1M
2021-02-09 26.85 26.85 26.75 26.79 0.2M
2021-02-08 26.86 26.86 26.80 26.80 0.0M
2021-02-05 26.81 26.85 26.77 26.80 0.0M
2021-02-04 26.76 26.78 26.58 26.77 0.0M
2021-02-03 26.70 26.79 26.66 26.72 0.0M
2021-02-02 26.77 26.77 26.70 26.70 0.0M
2021-02-01 26.74 26.75 26.71 26.75 0.0M
2021-01-29 26.76 26.76 26.67 26.70 0.0M
2021-01-28 26.79 26.79 26.62 26.68 0.1M
2021-01-27 26.67 26.71 26.60 26.66 0.1M
2021-01-26 26.69 26.76 26.55 26.66 0.1M
2021-01-25 26.69 26.74 26.67 26.69 0.0M
2021-01-22 26.72 26.72 26.67 26.70 0.0M
2021-01-21 26.69 26.77 26.63 26.70 0.1M
2021-01-20 26.79 26.79 26.66 26.67 0.1M
2021-01-19 26.76 26.76 26.66 26.70 0.1M
2021-01-15 26.73 26.75 26.65 26.70 0.0M
2021-01-14 26.70 26.71 26.60 26.63 0.1M
2021-01-13 26.68 26.69 26.65 26.68 0.1M
2021-01-12 26.63 26.71 26.63 26.67 0.1M
2021-01-11 26.69 26.69 26.64 26.64 0.0M
2021-01-08 26.67 26.74 26.59 26.59 0.1M
2021-01-07 26.66 26.71 26.66 26.69 0.0M
2021-01-06 26.65 26.72 26.65 26.66 0.0M
2021-01-05 26.71 26.76 26.68 26.69 0.0M
2021-01-04 26.68 26.72 26.66 26.67 0.1M