First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.42
+0.03 (0.16%)
May 30, 2025, 4:00 PM - Market closed
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.42 | 20.50 | 20.37 | 20.42 | 20.42 | 0.19% | 9,152 |
| May 29, 2025 | 20.32 | 20.45 | 20.32 | 20.39 | 20.39 | 0.39% | 11,571 |
| May 28, 2025 | 20.34 | 20.75 | 20.31 | 20.31 | 20.31 | -0.37% | 59,617 |
| May 27, 2025 | 20.32 | 20.40 | 20.32 | 20.38 | 20.38 | 0.34% | 36,144 |
| May 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% | 858 |
| May 22, 2025 | 20.26 | 20.31 | 20.24 | 20.30 | 20.30 | 0.20% | 35,186 |
| May 21, 2025 | 20.28 | 20.28 | 20.21 | 20.26 | 20.26 | -0.78% | 6,038 |
| May 20, 2025 | 20.41 | 20.42 | 20.40 | 20.42 | 20.31 | -0.10% | 1,600 |
| May 19, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.33 | 0.25% | 346 |
| May 16, 2025 | 20.44 | 20.44 | 20.37 | 20.39 | 20.27 | 0.04% | 4,796 |
| May 15, 2025 | 20.35 | 20.41 | 20.35 | 20.38 | 20.27 | 0.20% | 328 |
| May 14, 2025 | 20.39 | 20.40 | 20.34 | 20.34 | 20.23 | -0.29% | 13,196 |
| May 13, 2025 | 20.40 | 20.44 | 20.39 | 20.40 | 20.29 | 0.25% | 56,724 |
| May 12, 2025 | 20.65 | 20.65 | 20.35 | 20.35 | 20.24 | -0.17% | 538 |
| May 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.27 | -0.20% | 2,103 |
| May 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.31 | -0.12% | 82 |
| May 7, 2025 | 20.45 | 20.46 | 20.42 | 20.45 | 20.34 | 0.27% | 15,948 |
| May 6, 2025 | 20.43 | 20.43 | 20.40 | 20.40 | 20.28 | 0.07% | 792 |
| May 5, 2025 | 20.40 | 20.40 | 20.38 | 20.38 | 20.27 | -0.05% | 138 |
| May 2, 2025 | 20.35 | 20.42 | 20.32 | 20.39 | 20.28 | -0.21% | 5,479 |
| May 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.32 | -0.01% | 188 |
| Apr 30, 2025 | 20.45 | 20.48 | 20.44 | 20.44 | 20.32 | 0.08% | 6,487 |
| Apr 29, 2025 | 20.43 | 20.45 | 20.42 | 20.42 | 20.31 | 0.29% | 4,775 |
| Apr 28, 2025 | 20.37 | 20.37 | 20.36 | 20.36 | 20.25 | 0.17% | 1,755 |
| Apr 25, 2025 | 20.33 | 20.36 | 20.32 | 20.33 | 20.21 | 0.33% | 2,894 |
| Apr 24, 2025 | 20.30 | 20.30 | 20.26 | 20.26 | 20.15 | 0.05% | 469 |
| Apr 23, 2025 | 20.25 | 20.27 | 20.25 | 20.25 | 20.14 | - | 76,120 |
| Apr 22, 2025 | 20.21 | 20.25 | 20.18 | 20.25 | 20.14 | -0.15% | 7,517 |
| Apr 21, 2025 | 20.37 | 20.41 | 20.28 | 20.28 | 20.05 | -0.39% | 4,890 |
| Apr 17, 2025 | 20.37 | 20.38 | 20.36 | 20.36 | 20.13 | 0.02% | 7,373 |
| Apr 16, 2025 | 20.35 | 20.38 | 20.33 | 20.36 | 20.13 | 0.02% | 4,742 |
| Apr 15, 2025 | 20.27 | 20.41 | 20.06 | 20.35 | 20.12 | 0.39% | 89,380 |
| Apr 14, 2025 | 20.25 | 20.29 | 20.25 | 20.27 | 20.04 | 0.02% | 12,724 |
| Apr 11, 2025 | 20.26 | 20.31 | 20.23 | 20.27 | 20.04 | -0.07% | 3,334 |
| Apr 10, 2025 | 20.36 | 20.36 | 20.26 | 20.28 | 20.05 | -0.69% | 1,922 |
| Apr 9, 2025 | 20.27 | 20.42 | 20.24 | 20.42 | 20.19 | -0.24% | 1,560 |
| Apr 8, 2025 | 20.46 | 22.51 | 20.46 | 20.47 | 20.24 | 0.02% | 8,302 |
| Apr 7, 2025 | 20.51 | 20.58 | 20.45 | 20.47 | 20.23 | -0.44% | 9,523 |
| Apr 4, 2025 | 20.65 | 20.65 | 20.52 | 20.56 | 20.32 | - | 3,086 |
| Apr 3, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.32 | 0.19% | 4,500 |
| Apr 2, 2025 | 20.51 | 20.54 | 20.51 | 20.52 | 20.28 | 0.05% | 3,408 |
| Apr 1, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.27 | - | 2,211 |
| Mar 31, 2025 | 20.48 | 20.52 | 20.48 | 20.51 | 20.27 | 0.37% | 2,242 |
| Mar 28, 2025 | 20.45 | 20.45 | 20.43 | 20.43 | 20.20 | 0.05% | 3,006 |
| Mar 27, 2025 | 20.40 | 20.44 | 20.40 | 20.42 | 20.19 | -0.54% | 12,905 |
| Mar 26, 2025 | 20.53 | 20.58 | 20.53 | 20.53 | 20.19 | - | 5,616 |
| Mar 25, 2025 | 20.55 | 20.56 | 20.53 | 20.53 | 20.19 | - | 12,405 |
| Mar 24, 2025 | 20.57 | 20.57 | 20.53 | 20.53 | 20.19 | -0.07% | 1,400 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.21 | -0.02% | 238 |
| Mar 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.21 | 0.07% | 1 |