First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.48
+0.05 (0.24%)
Mar 31, 2025, 9:30 AM EDT - Market open
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.45 | 20.45 | 20.43 | 20.43 | 20.43 | 0.05% | 3,006 |
| Mar 27, 2025 | 20.40 | 20.44 | 20.40 | 20.42 | 20.42 | -0.54% | 12,905 |
| Mar 26, 2025 | 20.53 | 20.58 | 20.53 | 20.53 | 20.42 | - | 5,616 |
| Mar 25, 2025 | 20.55 | 20.56 | 20.53 | 20.53 | 20.42 | - | 12,405 |
| Mar 24, 2025 | 20.57 | 20.57 | 20.53 | 20.53 | 20.42 | -0.07% | 1,400 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.44 | -0.02% | 238 |
| Mar 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.44 | 0.07% | 1 |
| Mar 19, 2025 | 20.53 | 20.57 | 20.53 | 20.54 | 20.43 | -0.02% | 1,300 |
| Mar 18, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.43 | 0.07% | 3,386 |
| Mar 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.42 | 0.05% | 11 |
| Mar 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.41 | -0.10% | 5 |
| Mar 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.43 | 0.10% | 15 |
| Mar 12, 2025 | 20.52 | 20.55 | 20.50 | 20.52 | 20.41 | -0.05% | 3,823 |
| Mar 11, 2025 | 20.67 | 20.67 | 20.53 | 20.53 | 20.42 | -0.05% | 3,454 |
| Mar 10, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 20.43 | 0.15% | 15,983 |
| Mar 7, 2025 | 20.58 | 20.58 | 20.50 | 20.50 | 20.40 | -0.08% | 9,490 |
| Mar 6, 2025 | 20.53 | 20.55 | 20.52 | 20.52 | 20.41 | 0.10% | 6,767 |
| Mar 5, 2025 | 20.57 | 20.57 | 20.50 | 20.50 | 20.39 | -0.15% | 5,086 |
| Mar 4, 2025 | 20.61 | 20.61 | 20.53 | 20.53 | 20.42 | -0.07% | 3,404 |
| Mar 3, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | 20.44 | 0.27% | 9,520 |
| Feb 28, 2025 | 20.46 | 20.49 | 20.46 | 20.49 | 20.38 | -0.02% | 2,048 |
| Feb 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.39 | 0.27% | 14 |
| Feb 26, 2025 | 20.48 | 20.48 | 20.44 | 20.44 | 20.33 | 0.20% | 2,800 |
| Feb 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | 0.15% | 1,000 |
| Feb 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.26 | 0.07% | 1,067 |
| Feb 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | 0.05% | 2,005 |
| Feb 20, 2025 | 20.34 | 20.35 | 20.34 | 20.35 | 20.13 | 0.02% | 2,005 |
| Feb 19, 2025 | 20.29 | 20.34 | 20.29 | 20.34 | 20.13 | 0.07% | 3,288 |
| Feb 18, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.11 | - | 651 |
| Feb 14, 2025 | 20.34 | 20.34 | 20.30 | 20.33 | 20.11 | 0.22% | 320 |
| Feb 13, 2025 | 20.25 | 20.28 | 20.24 | 20.28 | 20.07 | 0.32% | 612 |
| Feb 12, 2025 | 20.26 | 20.26 | 20.21 | 20.22 | 20.00 | -0.27% | 13,713 |
| Feb 11, 2025 | 20.30 | 20.32 | 20.27 | 20.27 | 20.06 | -0.02% | 1,250 |
| Feb 10, 2025 | 20.27 | 20.28 | 20.27 | 20.28 | 20.06 | 0.05% | 1,180 |
| Feb 7, 2025 | 20.27 | 20.27 | 20.26 | 20.27 | 20.05 | -0.32% | 1,490 |
| Feb 6, 2025 | 20.31 | 20.33 | 20.29 | 20.33 | 20.12 | 0.02% | 11,369 |
| Feb 5, 2025 | 20.32 | 20.34 | 20.28 | 20.33 | 20.11 | 0.45% | 9,320 |
| Feb 4, 2025 | 20.22 | 20.24 | 20.21 | 20.24 | 20.02 | -0.02% | 2,921 |
| Feb 3, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.03 | 0.10% | 23 |
| Jan 31, 2025 | 20.24 | 20.24 | 20.22 | 20.22 | 20.01 | - | 646 |
| Jan 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.01 | 0.12% | 201 |
| Jan 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | 0.03% | 4 |
| Jan 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.98 | 0.07% | 1 |
| Jan 27, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.96 | 0.27% | 58 |
| Jan 24, 2025 | 20.14 | 20.14 | 20.12 | 20.12 | 19.91 | -0.05% | 128 |
| Jan 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.92 | 0.05% | 8 |
| Jan 22, 2025 | 20.09 | 20.12 | 20.09 | 20.12 | 19.91 | -0.47% | 100 |
| Jan 21, 2025 | 20.23 | 20.23 | 20.22 | 20.22 | 19.90 | 0.05% | 1,140 |
| Jan 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.89 | 0.02% | 459 |
| Jan 16, 2025 | 20.17 | 20.20 | 20.17 | 20.20 | 19.88 | 0.21% | 459 |