First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.77
-0.04 (-0.19%)
Oct 8, 2025, 9:33 AM EDT - Market open
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.81 | 20.83 | 20.78 | 20.81 | 20.81 | 0.05% | 64,925 |
| Oct 6, 2025 | 20.80 | 20.83 | 20.77 | 20.80 | 20.80 | - | 127,607 |
| Oct 3, 2025 | 20.81 | 20.82 | 20.75 | 20.80 | 20.80 | -0.24% | 24,424 |
| Oct 2, 2025 | 20.81 | 20.85 | 20.78 | 20.85 | 20.85 | 0.24% | 19,292 |
| Oct 1, 2025 | 20.81 | 20.81 | 20.78 | 20.80 | 20.80 | 0.22% | 20,637 |
| Sep 30, 2025 | 20.70 | 20.79 | 20.70 | 20.76 | 20.76 | 0.22% | 51,626 |
| Sep 29, 2025 | 20.69 | 20.95 | 20.69 | 20.71 | 20.71 | -0.05% | 13,507 |
| Sep 26, 2025 | 20.72 | 21.02 | 20.65 | 20.72 | 20.72 | 0.05% | 448,010 |
| Sep 25, 2025 | 20.74 | 20.76 | 20.71 | 20.71 | 20.71 | -0.69% | 62,257 |
| Sep 24, 2025 | 20.88 | 20.89 | 20.81 | 20.85 | 20.74 | -0.36% | 83,082 |
| Sep 23, 2025 | 20.90 | 21.02 | 20.83 | 20.93 | 20.81 | -0.43% | 155,899 |
| Sep 22, 2025 | 20.89 | 21.02 | 20.84 | 21.02 | 20.90 | 0.72% | 15,192 |
| Sep 19, 2025 | 20.87 | 20.88 | 20.80 | 20.87 | 20.76 | 0.05% | 28,646 |
| Sep 18, 2025 | 20.87 | 20.87 | 20.80 | 20.86 | 20.75 | -0.05% | 14,457 |
| Sep 17, 2025 | 20.93 | 20.93 | 20.85 | 20.87 | 20.76 | -0.19% | 9,815 |
| Sep 16, 2025 | 20.91 | 20.91 | 20.87 | 20.91 | 20.80 | -0.10% | 28,717 |
| Sep 15, 2025 | 20.92 | 20.96 | 20.90 | 20.93 | 20.81 | -0.10% | 12,163 |
| Sep 12, 2025 | 20.92 | 20.97 | 20.88 | 20.95 | 20.83 | 0.05% | 37,792 |
| Sep 11, 2025 | 20.94 | 20.98 | 20.91 | 20.94 | 20.82 | 0.10% | 33,387 |
| Sep 10, 2025 | 20.91 | 20.95 | 20.89 | 20.92 | 20.80 | -0.10% | 26,393 |
| Sep 9, 2025 | 20.95 | 20.96 | 20.88 | 20.94 | 20.82 | -0.12% | 47,128 |
| Sep 8, 2025 | 20.95 | 21.00 | 20.91 | 20.97 | 20.85 | 0.31% | 30,725 |
| Sep 5, 2025 | 20.96 | 20.98 | 20.89 | 20.90 | 20.79 | 0.24% | 21,538 |
| Sep 4, 2025 | 20.86 | 20.91 | 20.82 | 20.85 | 20.74 | -0.86% | 21,206 |
| Sep 3, 2025 | 20.85 | 21.17 | 20.85 | 21.03 | 20.91 | 0.96% | 98,440 |
| Sep 2, 2025 | 20.82 | 20.86 | 20.80 | 20.83 | 20.72 | -0.33% | 48,302 |
| Aug 29, 2025 | 20.83 | 20.98 | 20.76 | 20.90 | 20.79 | 0.53% | 144,223 |
| Aug 28, 2025 | 20.83 | 20.87 | 20.78 | 20.79 | 20.68 | -0.05% | 14,647 |
| Aug 27, 2025 | 20.78 | 20.85 | 20.74 | 20.80 | 20.69 | - | 40,838 |
| Aug 26, 2025 | 20.79 | 21.23 | 20.77 | 20.80 | 20.69 | -0.05% | 56,141 |
| Aug 25, 2025 | 20.77 | 20.86 | 20.71 | 20.81 | 20.70 | 0.19% | 37,598 |
| Aug 22, 2025 | 20.64 | 20.79 | 20.64 | 20.77 | 20.66 | 0.39% | 40,967 |
| Aug 21, 2025 | 20.71 | 20.71 | 20.63 | 20.69 | 20.58 | -0.29% | 66,365 |
| Aug 20, 2025 | 20.73 | 21.08 | 20.73 | 20.75 | 20.52 | -0.43% | 333,693 |
| Aug 19, 2025 | 20.74 | 20.86 | 20.74 | 20.84 | 20.61 | 0.37% | 31,181 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.73 | 20.76 | 20.54 | -0.03% | 32,643 |
| Aug 15, 2025 | 20.79 | 20.80 | 20.72 | 20.77 | 20.54 | -0.10% | 43,279 |
| Aug 14, 2025 | 20.76 | 20.80 | 20.71 | 20.79 | 20.56 | 0.05% | 45,027 |
| Aug 13, 2025 | 20.77 | 20.83 | 20.73 | 20.78 | 20.55 | 0.19% | 36,014 |
| Aug 12, 2025 | 20.76 | 20.78 | 20.72 | 20.74 | 20.51 | -0.19% | 29,125 |
| Aug 11, 2025 | 20.76 | 20.79 | 20.70 | 20.78 | 20.55 | 0.48% | 19,895 |
| Aug 8, 2025 | 20.72 | 20.75 | 20.68 | 20.68 | 20.45 | -0.19% | 27,629 |
| Aug 7, 2025 | 20.72 | 20.80 | 20.72 | 20.72 | 20.49 | -0.13% | 17,390 |
| Aug 6, 2025 | 20.71 | 20.77 | 20.71 | 20.75 | 20.52 | 0.17% | 15,063 |
| Aug 5, 2025 | 20.77 | 20.78 | 20.71 | 20.71 | 20.48 | -0.36% | 147,905 |
| Aug 4, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.56 | 0.36% | 11,090 |
| Aug 1, 2025 | 20.64 | 20.72 | 20.64 | 20.71 | 20.48 | 0.49% | 22,026 |
| Jul 31, 2025 | 20.63 | 20.65 | 20.61 | 20.61 | 20.38 | -0.05% | 11,349 |
| Jul 30, 2025 | 20.65 | 20.67 | 20.62 | 20.62 | 20.39 | -0.15% | 1,486 |
| Jul 29, 2025 | 20.65 | 20.68 | 20.55 | 20.65 | 20.42 | 0.05% | 85,303 |