First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.35
-0.08 (-0.39%)
May 2, 2025, 4:00 PM EDT - Market closed
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 20.35 | 20.42 | 20.32 | 20.39 | 20.39 | -0.21% | 5,479 |
| May 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.01% | 188 |
| Apr 30, 2025 | 20.45 | 20.48 | 20.44 | 20.44 | 20.44 | 0.08% | 6,487 |
| Apr 29, 2025 | 20.43 | 20.45 | 20.42 | 20.42 | 20.42 | 0.29% | 4,775 |
| Apr 28, 2025 | 20.37 | 20.37 | 20.36 | 20.36 | 20.36 | 0.17% | 1,755 |
| Apr 25, 2025 | 20.33 | 20.36 | 20.32 | 20.33 | 20.33 | 0.33% | 2,894 |
| Apr 24, 2025 | 20.30 | 20.30 | 20.26 | 20.26 | 20.26 | 0.05% | 469 |
| Apr 23, 2025 | 20.25 | 20.27 | 20.25 | 20.25 | 20.25 | - | 76,120 |
| Apr 22, 2025 | 20.21 | 20.25 | 20.18 | 20.25 | 20.25 | -0.15% | 7,517 |
| Apr 21, 2025 | 20.37 | 20.41 | 20.28 | 20.28 | 20.17 | -0.39% | 4,890 |
| Apr 17, 2025 | 20.37 | 20.38 | 20.36 | 20.36 | 20.25 | 0.02% | 7,373 |
| Apr 16, 2025 | 20.35 | 20.38 | 20.33 | 20.36 | 20.24 | 0.02% | 4,742 |
| Apr 15, 2025 | 20.27 | 20.41 | 20.06 | 20.35 | 20.24 | 0.39% | 89,380 |
| Apr 14, 2025 | 20.25 | 20.29 | 20.25 | 20.27 | 20.16 | 0.02% | 12,724 |
| Apr 11, 2025 | 20.26 | 20.31 | 20.23 | 20.27 | 20.15 | -0.07% | 3,334 |
| Apr 10, 2025 | 20.36 | 20.36 | 20.26 | 20.28 | 20.17 | -0.69% | 1,922 |
| Apr 9, 2025 | 20.27 | 20.42 | 20.24 | 20.42 | 20.30 | -0.24% | 1,560 |
| Apr 8, 2025 | 20.46 | 22.51 | 20.46 | 20.47 | 20.35 | 0.02% | 8,302 |
| Apr 7, 2025 | 20.51 | 20.58 | 20.45 | 20.47 | 20.35 | -0.44% | 9,523 |
| Apr 4, 2025 | 20.65 | 20.65 | 20.52 | 20.56 | 20.44 | - | 3,086 |
| Apr 3, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.44 | 0.19% | 4,500 |
| Apr 2, 2025 | 20.51 | 20.54 | 20.51 | 20.52 | 20.40 | 0.05% | 3,408 |
| Apr 1, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.39 | - | 2,211 |
| Mar 31, 2025 | 20.48 | 20.52 | 20.48 | 20.51 | 20.39 | 0.37% | 2,242 |
| Mar 28, 2025 | 20.45 | 20.45 | 20.43 | 20.43 | 20.32 | 0.05% | 3,006 |
| Mar 27, 2025 | 20.40 | 20.44 | 20.40 | 20.42 | 20.31 | -0.54% | 12,905 |
| Mar 26, 2025 | 20.53 | 20.58 | 20.53 | 20.53 | 20.31 | - | 5,616 |
| Mar 25, 2025 | 20.55 | 20.56 | 20.53 | 20.53 | 20.31 | - | 12,405 |
| Mar 24, 2025 | 20.57 | 20.57 | 20.53 | 20.53 | 20.31 | -0.07% | 1,400 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.32 | -0.02% | 238 |
| Mar 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.33 | 0.07% | 1 |
| Mar 19, 2025 | 20.53 | 20.57 | 20.53 | 20.54 | 20.31 | -0.02% | 1,300 |
| Mar 18, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.32 | 0.07% | 3,386 |
| Mar 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.30 | 0.05% | 11 |
| Mar 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.29 | -0.10% | 5 |
| Mar 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.31 | 0.10% | 15 |
| Mar 12, 2025 | 20.52 | 20.55 | 20.50 | 20.52 | 20.29 | -0.05% | 3,823 |
| Mar 11, 2025 | 20.67 | 20.67 | 20.53 | 20.53 | 20.30 | -0.05% | 3,454 |
| Mar 10, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 20.31 | 0.15% | 15,983 |
| Mar 7, 2025 | 20.58 | 20.58 | 20.50 | 20.50 | 20.28 | -0.08% | 9,490 |
| Mar 6, 2025 | 20.53 | 20.55 | 20.52 | 20.52 | 20.30 | 0.10% | 6,767 |
| Mar 5, 2025 | 20.57 | 20.57 | 20.50 | 20.50 | 20.28 | -0.15% | 5,086 |
| Mar 4, 2025 | 20.61 | 20.61 | 20.53 | 20.53 | 20.31 | -0.07% | 3,404 |
| Mar 3, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | 20.32 | 0.27% | 9,520 |
| Feb 28, 2025 | 20.46 | 20.49 | 20.46 | 20.49 | 20.27 | -0.02% | 2,048 |
| Feb 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.27 | 0.27% | 14 |
| Feb 26, 2025 | 20.48 | 20.48 | 20.44 | 20.44 | 20.22 | 0.20% | 2,800 |
| Feb 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | 0.15% | 1,000 |
| Feb 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.15 | 0.07% | 1,067 |
| Feb 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.13 | 0.05% | 2,005 |