Skip to main content
First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.36
+0.02 (0.07%)
At close: Feb 20, 2025, 10:49 AM
20.35
-0.01 (-0.05%)
After-hours: Feb 20, 2025, 8:00 PM EST

SCIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.3620.3620.3620.3620.360.05%2,005
Feb 20, 202520.3420.3520.3420.3520.240.02%2,005
Feb 19, 202520.2920.3420.2920.3420.230.07%3,288
Feb 18, 202520.3320.3320.3320.3320.22-651
Feb 14, 202520.3420.3420.3020.3320.220.22%320
Feb 13, 202520.2520.2820.2420.2820.170.32%612
Feb 12, 202520.2620.2620.2120.2220.11-0.27%13,713
Feb 11, 202520.3020.3220.2720.2720.16-0.02%1,250
Feb 10, 202520.2720.2820.2720.2820.170.05%1,180
Feb 7, 202520.2720.2720.2620.2720.16-0.32%1,490
Feb 6, 202520.3120.3320.2920.3320.220.02%11,369
Feb 5, 202520.3220.3420.2820.3320.220.45%9,320
Feb 4, 202520.2220.2420.2120.2420.13-0.02%2,921
Feb 3, 202520.2420.2420.2420.2420.130.10%23
Jan 31, 202520.2420.2420.2220.2220.11-646
Jan 30, 202520.2220.2220.2220.2220.110.12%201
Jan 29, 202520.2020.2020.2020.2020.090.03%4
Jan 28, 202520.1920.1920.1920.1920.080.07%1
Jan 27, 202520.1820.1820.1820.1820.070.27%58
Jan 24, 202520.1420.1420.1220.1220.01-0.05%128
Jan 23, 202520.1320.1320.1320.1320.020.05%8
Jan 22, 202520.0920.1220.0920.1220.01-0.47%100
Jan 21, 202520.2320.2320.2220.2220.000.05%1,140
Jan 17, 202520.2120.2120.2120.2119.990.02%459
Jan 16, 202520.1720.2020.1720.2019.990.21%459
Jan 15, 202520.1620.1620.1620.1619.950.46%1,249
Jan 14, 202520.0720.0720.0720.0719.85-2
Jan 13, 202520.0520.0720.0520.0719.85-0.15%103
Jan 10, 202520.1020.1020.1020.1019.88-0.17%-
Jan 8, 202520.1320.1320.1320.1319.920.10%-
Jan 7, 202520.1120.1120.1120.1119.90-0.02%1,523
Jan 6, 202520.1320.1320.1220.1219.90-0.05%3,225
Jan 3, 202520.1320.1320.1320.1319.910.02%3
Jan 2, 202520.1320.1320.1220.1219.91-0.02%262
Dec 31, 202420.1620.1620.1320.1319.91-0.05%289
Dec 30, 202420.1420.1420.1420.1419.920.27%3
Dec 27, 202420.0720.0820.0720.0819.870.05%125
Dec 26, 202420.0820.0820.0720.0719.860.17%124
Dec 24, 202420.0420.0420.0320.0419.82-0.12%450
Dec 23, 202420.0520.0620.0520.0619.85-0.05%3,337
Dec 20, 202420.1020.1020.0520.0719.86-0.05%679
Dec 19, 202420.0420.0820.0420.0819.87-0.15%33,077
Dec 18, 202420.1120.1320.1120.1119.90-0.12%5,201
Dec 17, 202420.1020.1420.1020.1419.920.06%10,201
Dec 16, 202420.1120.1420.1120.1219.91-0.04%13,350
Dec 13, 202420.1320.1320.1320.1319.92-1.54%312
Dec 12, 202420.4520.4520.4520.4519.92-0.12%-
Dec 11, 202420.4720.4720.4720.4719.94-0.02%10
Dec 10, 202420.4820.4820.4820.4819.95-0.12%10
Dec 9, 202420.5020.5020.5020.5019.970.07%5
Dec 6, 202420.4920.4920.4920.4919.960.15%51
Dec 5, 202420.4520.4620.4520.4619.930.10%250
Dec 4, 202420.4420.4420.4420.4419.910.10%-
Dec 3, 202420.4220.4220.4220.4219.89-0.02%1
Dec 2, 202420.4220.4220.4220.4219.900.17%1
Nov 29, 202420.3920.3920.3920.3919.860.12%19
Nov 27, 202420.3620.3620.3620.3619.840.15%1
Nov 26, 202420.3420.3420.3320.3319.810.10%2,553
Nov 25, 202420.3120.3120.3120.3119.790.25%8
Nov 22, 202420.2620.2620.2620.2619.74-1
Nov 21, 202420.2620.2620.2620.2619.74-0.69%100
Nov 20, 202420.4020.4020.4020.4019.740.02%5
Nov 19, 202420.4020.4020.4020.4019.740.42%245
Nov 18, 202420.3120.3120.3120.3119.650.13%-
Nov 15, 202420.2820.2820.2820.2819.63-0.18%1
Nov 14, 202420.3420.3420.3220.3219.660.20%259
Nov 13, 202420.2820.2820.2820.2819.63-0.12%-
Nov 12, 202420.3120.3120.3120.3119.65-0.15%-
Nov 11, 202420.3420.3420.3420.3419.68-0.05%-
Nov 8, 202420.3520.3520.3520.3519.690.07%-
Nov 7, 202420.3320.3320.3320.3319.670.25%1
Nov 6, 202420.2820.2820.2820.2819.63-0.27%1
Nov 5, 202420.3320.3320.3320.3319.680.12%1
Nov 4, 202420.3120.3120.3120.3119.650.10%1
Nov 1, 202420.2920.2920.2920.2919.640.02%1
Oct 31, 202420.2920.2920.2920.2919.63-0.10%17
Oct 30, 202420.3120.3120.3120.3119.650.15%2
Oct 29, 202420.2820.2820.2820.2819.62-0.07%1
Oct 28, 202420.2920.2920.2920.2919.64-0.05%-
Oct 25, 202420.3020.3020.3020.3019.64--
Oct 24, 202420.3020.3020.3020.3019.640.05%8
Oct 23, 202420.2920.2920.2920.2919.64-0.10%8
Oct 22, 202420.2720.3120.2720.3119.65-0.85%895
Oct 21, 202420.4920.4920.4920.4919.69-0.02%17
Oct 18, 202420.4920.4920.4920.4919.70-0.02%1,025
Oct 17, 202420.5020.5020.4920.5019.70-0.07%1,025
Oct 16, 202420.5320.5320.5120.5119.710.07%4,795
Oct 15, 202420.5020.5020.5020.5019.70-601
Oct 14, 202420.4620.5020.4620.5019.700.12%601
Oct 11, 202420.4720.4720.4720.4719.680.10%-
Oct 10, 202420.4520.4520.4520.4519.66-0.02%2
Oct 9, 202420.4620.4620.4620.4619.66-2
Oct 8, 202420.4420.4620.4420.4619.66-0.17%1,970
Oct 7, 202420.4920.4920.4920.4919.70-0.02%501
Oct 4, 202420.5020.5020.5020.5019.70-0.34%-
Oct 3, 202420.5720.5720.5720.5719.77-0.12%1
Oct 2, 202420.5920.5920.5920.5919.790.05%1
Oct 1, 202420.5820.5820.5820.5819.780.05%2
Sep 30, 202420.5820.5820.5720.5719.770.07%115
Sep 27, 202420.5520.5620.5520.5619.76-786