First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.75
0.00 (0.00%)
Nov 5, 2025, 4:00 PM EST - Market open
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20.75 | 20.77 | 20.68 | 20.75 | 20.75 | -0.10% | 23,595 |
| Nov 4, 2025 | 20.75 | 20.79 | 20.71 | 20.77 | 20.77 | 0.17% | 24,975 |
| Nov 3, 2025 | 20.67 | 20.74 | 20.66 | 20.74 | 20.74 | -0.10% | 188,320 |
| Oct 31, 2025 | 20.74 | 20.76 | 20.71 | 20.76 | 20.65 | 0.02% | 222,068 |
| Oct 30, 2025 | 20.71 | 20.76 | 20.71 | 20.75 | 20.65 | - | 404,391 |
| Oct 29, 2025 | 20.80 | 20.82 | 20.74 | 20.75 | 20.65 | -0.24% | 62,364 |
| Oct 28, 2025 | 20.74 | 20.81 | 20.74 | 20.80 | 20.70 | - | 27,619 |
| Oct 27, 2025 | 20.79 | 20.82 | 20.76 | 20.80 | 20.70 | -0.05% | 55,746 |
| Oct 24, 2025 | 20.78 | 20.81 | 20.76 | 20.81 | 20.71 | 0.14% | 25,277 |
| Oct 23, 2025 | 20.78 | 20.81 | 20.74 | 20.78 | 20.68 | -0.14% | 25,886 |
| Oct 22, 2025 | 20.81 | 20.81 | 20.77 | 20.81 | 20.71 | 0.05% | 16,461 |
| Oct 21, 2025 | 20.82 | 20.85 | 20.78 | 20.80 | 20.70 | -0.45% | 25,673 |
| Oct 20, 2025 | 20.91 | 20.92 | 20.86 | 20.90 | 20.69 | - | 29,509 |
| Oct 17, 2025 | 20.88 | 20.92 | 20.86 | 20.89 | 20.68 | 0.07% | 48,844 |
| Oct 16, 2025 | 20.88 | 20.91 | 20.83 | 20.88 | 20.67 | 0.19% | 21,203 |
| Oct 15, 2025 | 20.90 | 20.91 | 20.83 | 20.84 | 20.63 | -0.02% | 115,784 |
| Oct 14, 2025 | 20.87 | 20.90 | 20.83 | 20.85 | 20.64 | 0.17% | 68,922 |
| Oct 13, 2025 | 20.87 | 20.92 | 20.79 | 20.81 | 20.60 | -0.09% | 39,581 |
| Oct 10, 2025 | 20.84 | 20.86 | 20.80 | 20.83 | 20.62 | 0.09% | 40,601 |
| Oct 9, 2025 | 20.93 | 20.93 | 20.76 | 20.81 | 20.60 | - | 79,197 |
| Oct 8, 2025 | 20.81 | 20.83 | 20.76 | 20.81 | 20.60 | - | 26,494 |
| Oct 7, 2025 | 20.81 | 20.83 | 20.78 | 20.81 | 20.60 | 0.05% | 64,925 |
| Oct 6, 2025 | 20.80 | 20.83 | 20.77 | 20.80 | 20.59 | - | 127,607 |
| Oct 3, 2025 | 20.81 | 20.82 | 20.75 | 20.80 | 20.59 | -0.24% | 24,424 |
| Oct 2, 2025 | 20.81 | 20.85 | 20.78 | 20.85 | 20.64 | 0.24% | 19,292 |
| Oct 1, 2025 | 20.81 | 20.81 | 20.78 | 20.80 | 20.59 | 0.22% | 20,637 |
| Sep 30, 2025 | 20.70 | 20.79 | 20.70 | 20.76 | 20.55 | 0.22% | 51,626 |
| Sep 29, 2025 | 20.69 | 20.95 | 20.69 | 20.71 | 20.50 | -0.05% | 13,507 |
| Sep 26, 2025 | 20.72 | 21.02 | 20.65 | 20.72 | 20.51 | 0.05% | 448,010 |
| Sep 25, 2025 | 20.74 | 20.76 | 20.71 | 20.71 | 20.50 | -0.69% | 62,257 |
| Sep 24, 2025 | 20.88 | 20.89 | 20.81 | 20.85 | 20.53 | -0.36% | 83,082 |
| Sep 23, 2025 | 20.90 | 21.02 | 20.83 | 20.93 | 20.61 | -0.43% | 155,899 |
| Sep 22, 2025 | 20.89 | 21.02 | 20.84 | 21.02 | 20.69 | 0.72% | 15,192 |
| Sep 19, 2025 | 20.87 | 20.88 | 20.80 | 20.87 | 20.55 | 0.05% | 28,646 |
| Sep 18, 2025 | 20.87 | 20.87 | 20.80 | 20.86 | 20.54 | -0.05% | 14,457 |
| Sep 17, 2025 | 20.93 | 20.93 | 20.85 | 20.87 | 20.55 | -0.19% | 9,815 |
| Sep 16, 2025 | 20.91 | 20.91 | 20.87 | 20.91 | 20.59 | -0.10% | 28,717 |
| Sep 15, 2025 | 20.92 | 20.96 | 20.90 | 20.93 | 20.61 | -0.10% | 12,163 |
| Sep 12, 2025 | 20.92 | 20.97 | 20.88 | 20.95 | 20.63 | 0.05% | 37,792 |
| Sep 11, 2025 | 20.94 | 20.98 | 20.91 | 20.94 | 20.62 | 0.10% | 33,387 |
| Sep 10, 2025 | 20.91 | 20.95 | 20.89 | 20.92 | 20.60 | -0.10% | 26,393 |
| Sep 9, 2025 | 20.95 | 20.96 | 20.88 | 20.94 | 20.62 | -0.12% | 47,128 |
| Sep 8, 2025 | 20.95 | 21.00 | 20.91 | 20.97 | 20.64 | 0.31% | 30,725 |
| Sep 5, 2025 | 20.96 | 20.98 | 20.89 | 20.90 | 20.58 | 0.24% | 21,538 |
| Sep 4, 2025 | 20.86 | 20.91 | 20.82 | 20.85 | 20.53 | -0.86% | 21,206 |
| Sep 3, 2025 | 20.85 | 21.17 | 20.85 | 21.03 | 20.70 | 0.96% | 98,440 |
| Sep 2, 2025 | 20.82 | 20.86 | 20.80 | 20.83 | 20.51 | -0.33% | 48,302 |
| Aug 29, 2025 | 20.83 | 20.98 | 20.76 | 20.90 | 20.58 | 0.53% | 144,223 |
| Aug 28, 2025 | 20.83 | 20.87 | 20.78 | 20.79 | 20.47 | -0.05% | 14,647 |
| Aug 27, 2025 | 20.78 | 20.85 | 20.74 | 20.80 | 20.48 | - | 40,838 |