First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.92
+0.01 (0.05%)
Sep 17, 2025, 11:56 AM EDT - Market open
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.91 | 20.91 | 20.87 | 20.91 | 20.91 | -0.10% | 28,717 |
| Sep 15, 2025 | 20.92 | 20.96 | 20.90 | 20.93 | 20.93 | -0.10% | 12,163 |
| Sep 12, 2025 | 20.92 | 20.97 | 20.88 | 20.95 | 20.95 | 0.05% | 37,792 |
| Sep 11, 2025 | 20.94 | 20.98 | 20.91 | 20.94 | 20.94 | 0.10% | 33,387 |
| Sep 10, 2025 | 20.91 | 20.95 | 20.89 | 20.92 | 20.92 | -0.10% | 26,393 |
| Sep 9, 2025 | 20.95 | 20.96 | 20.88 | 20.94 | 20.94 | -0.12% | 47,128 |
| Sep 8, 2025 | 20.95 | 21.00 | 20.91 | 20.97 | 20.97 | 0.31% | 30,725 |
| Sep 5, 2025 | 20.96 | 20.98 | 20.89 | 20.90 | 20.90 | 0.24% | 21,538 |
| Sep 4, 2025 | 20.86 | 20.91 | 20.82 | 20.85 | 20.85 | -0.86% | 21,206 |
| Sep 3, 2025 | 20.85 | 21.17 | 20.85 | 21.03 | 21.03 | 0.96% | 98,440 |
| Sep 2, 2025 | 20.82 | 20.86 | 20.80 | 20.83 | 20.83 | -0.33% | 48,302 |
| Aug 29, 2025 | 20.83 | 20.98 | 20.76 | 20.90 | 20.90 | 0.53% | 144,223 |
| Aug 28, 2025 | 20.83 | 20.87 | 20.78 | 20.79 | 20.79 | -0.05% | 14,647 |
| Aug 27, 2025 | 20.78 | 20.85 | 20.74 | 20.80 | 20.80 | - | 40,838 |
| Aug 26, 2025 | 20.79 | 21.23 | 20.77 | 20.80 | 20.80 | -0.05% | 56,141 |
| Aug 25, 2025 | 20.77 | 20.86 | 20.71 | 20.81 | 20.81 | 0.19% | 37,598 |
| Aug 22, 2025 | 20.64 | 20.79 | 20.64 | 20.77 | 20.77 | 0.39% | 40,967 |
| Aug 21, 2025 | 20.71 | 20.71 | 20.63 | 20.69 | 20.69 | -0.29% | 66,365 |
| Aug 20, 2025 | 20.73 | 21.08 | 20.73 | 20.75 | 20.64 | -0.43% | 333,693 |
| Aug 19, 2025 | 20.74 | 20.86 | 20.74 | 20.84 | 20.73 | 0.37% | 31,181 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.73 | 20.76 | 20.65 | -0.03% | 32,643 |
| Aug 15, 2025 | 20.79 | 20.80 | 20.72 | 20.77 | 20.66 | -0.10% | 43,279 |
| Aug 14, 2025 | 20.76 | 20.80 | 20.71 | 20.79 | 20.68 | 0.05% | 45,027 |
| Aug 13, 2025 | 20.77 | 20.83 | 20.73 | 20.78 | 20.66 | 0.19% | 36,014 |
| Aug 12, 2025 | 20.76 | 20.78 | 20.72 | 20.74 | 20.63 | -0.19% | 29,125 |
| Aug 11, 2025 | 20.76 | 20.79 | 20.70 | 20.78 | 20.67 | 0.48% | 19,895 |
| Aug 8, 2025 | 20.72 | 20.75 | 20.68 | 20.68 | 20.57 | -0.19% | 27,629 |
| Aug 7, 2025 | 20.72 | 20.80 | 20.72 | 20.72 | 20.61 | -0.13% | 17,390 |
| Aug 6, 2025 | 20.71 | 20.77 | 20.71 | 20.75 | 20.63 | 0.17% | 15,063 |
| Aug 5, 2025 | 20.77 | 20.78 | 20.71 | 20.71 | 20.60 | -0.36% | 147,905 |
| Aug 4, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.67 | 0.36% | 11,090 |
| Aug 1, 2025 | 20.64 | 20.72 | 20.64 | 20.71 | 20.60 | 0.49% | 22,026 |
| Jul 31, 2025 | 20.63 | 20.65 | 20.61 | 20.61 | 20.50 | -0.05% | 11,349 |
| Jul 30, 2025 | 20.65 | 20.67 | 20.62 | 20.62 | 20.51 | -0.15% | 1,486 |
| Jul 29, 2025 | 20.65 | 20.68 | 20.55 | 20.65 | 20.54 | 0.05% | 85,303 |
| Jul 28, 2025 | 20.63 | 20.79 | 20.57 | 20.64 | 20.53 | 0.10% | 26,520 |
| Jul 25, 2025 | 20.60 | 20.63 | 20.56 | 20.62 | 20.51 | 0.24% | 14,583 |
| Jul 24, 2025 | 20.57 | 20.60 | 20.55 | 20.57 | 20.46 | -0.15% | 4,432 |
| Jul 23, 2025 | 20.59 | 20.65 | 20.59 | 20.60 | 20.49 | - | 20,352 |
| Jul 22, 2025 | 20.62 | 20.62 | 20.60 | 20.60 | 20.49 | -0.39% | 8,444 |
| Jul 21, 2025 | 20.69 | 20.77 | 20.67 | 20.68 | 20.45 | 0.03% | 82,464 |
| Jul 18, 2025 | 20.66 | 20.71 | 20.66 | 20.67 | 20.45 | -0.06% | 20,522 |
| Jul 17, 2025 | 20.62 | 20.69 | 20.62 | 20.69 | 20.46 | 0.25% | 113,401 |
| Jul 16, 2025 | 20.62 | 20.67 | 20.62 | 20.64 | 20.41 | -0.02% | 30,856 |
| Jul 15, 2025 | 20.65 | 20.66 | 20.56 | 20.64 | 20.41 | -0.86% | 37,711 |
| Jul 14, 2025 | 20.65 | 20.95 | 20.63 | 20.82 | 20.59 | 0.92% | 10,959 |
| Jul 11, 2025 | 20.66 | 20.70 | 20.59 | 20.63 | 20.40 | -0.15% | 138,966 |
| Jul 10, 2025 | 20.67 | 20.68 | 20.63 | 20.66 | 20.43 | 0.10% | 43,621 |
| Jul 9, 2025 | 20.64 | 20.68 | 20.60 | 20.64 | 20.41 | 0.24% | 8,269 |
| Jul 8, 2025 | 20.55 | 20.63 | 20.55 | 20.59 | 20.36 | -0.27% | 6,772 |