First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.79
+0.01 (0.05%)
At close: Aug 14, 2025, 4:00 PM
20.79
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.76 | 20.80 | 20.71 | 20.74 | - | -0.19% | 44,431 |
| Aug 13, 2025 | 20.77 | 20.83 | 20.73 | 20.78 | 20.78 | 0.19% | 36,014 |
| Aug 12, 2025 | 20.76 | 20.78 | 20.72 | 20.74 | 20.74 | -0.19% | 29,125 |
| Aug 11, 2025 | 20.76 | 20.79 | 20.70 | 20.78 | 20.78 | 0.48% | 19,895 |
| Aug 8, 2025 | 20.72 | 20.75 | 20.68 | 20.68 | 20.68 | -0.19% | 27,629 |
| Aug 7, 2025 | 20.72 | 20.80 | 20.72 | 20.72 | 20.72 | -0.13% | 17,390 |
| Aug 6, 2025 | 20.71 | 20.77 | 20.71 | 20.75 | 20.75 | 0.17% | 15,063 |
| Aug 5, 2025 | 20.77 | 20.78 | 20.71 | 20.71 | 20.71 | -0.36% | 147,905 |
| Aug 4, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.79 | 0.36% | 11,090 |
| Aug 1, 2025 | 20.64 | 20.72 | 20.64 | 20.71 | 20.71 | 0.49% | 22,026 |
| Jul 31, 2025 | 20.63 | 20.65 | 20.61 | 20.61 | 20.61 | -0.05% | 11,349 |
| Jul 30, 2025 | 20.65 | 20.67 | 20.62 | 20.62 | 20.62 | -0.15% | 1,486 |
| Jul 29, 2025 | 20.65 | 20.68 | 20.55 | 20.65 | 20.65 | 0.05% | 85,303 |
| Jul 28, 2025 | 20.63 | 20.79 | 20.57 | 20.64 | 20.64 | 0.10% | 26,520 |
| Jul 25, 2025 | 20.60 | 20.63 | 20.56 | 20.62 | 20.62 | 0.24% | 14,583 |
| Jul 24, 2025 | 20.57 | 20.60 | 20.55 | 20.57 | 20.57 | -0.15% | 4,432 |
| Jul 23, 2025 | 20.59 | 20.65 | 20.59 | 20.60 | 20.60 | - | 20,352 |
| Jul 22, 2025 | 20.62 | 20.62 | 20.60 | 20.60 | 20.60 | -0.39% | 8,444 |
| Jul 21, 2025 | 20.69 | 20.77 | 20.67 | 20.68 | 20.57 | 0.03% | 82,464 |
| Jul 18, 2025 | 20.66 | 20.71 | 20.66 | 20.67 | 20.56 | -0.06% | 20,522 |
| Jul 17, 2025 | 20.62 | 20.69 | 20.62 | 20.69 | 20.57 | 0.25% | 113,401 |
| Jul 16, 2025 | 20.62 | 20.67 | 20.62 | 20.64 | 20.52 | -0.02% | 30,856 |
| Jul 15, 2025 | 20.65 | 20.66 | 20.56 | 20.64 | 20.53 | -0.86% | 37,711 |
| Jul 14, 2025 | 20.65 | 20.95 | 20.63 | 20.82 | 20.70 | 0.92% | 10,959 |
| Jul 11, 2025 | 20.66 | 20.70 | 20.59 | 20.63 | 20.52 | -0.15% | 138,966 |
| Jul 10, 2025 | 20.67 | 20.68 | 20.63 | 20.66 | 20.55 | 0.10% | 43,621 |
| Jul 9, 2025 | 20.64 | 20.68 | 20.60 | 20.64 | 20.53 | 0.24% | 8,269 |
| Jul 8, 2025 | 20.55 | 20.63 | 20.55 | 20.59 | 20.48 | -0.27% | 6,772 |
| Jul 7, 2025 | 20.83 | 21.03 | 20.65 | 20.65 | 20.53 | 0.07% | 22,192 |
| Jul 3, 2025 | 20.67 | 20.67 | 20.59 | 20.63 | 20.52 | -0.13% | 4,112 |
| Jul 2, 2025 | 20.68 | 20.68 | 20.64 | 20.66 | 20.54 | -0.02% | 7,681 |
| Jul 1, 2025 | 20.69 | 20.70 | 20.61 | 20.66 | 20.55 | -0.05% | 23,174 |
| Jun 30, 2025 | 20.68 | 20.72 | 20.62 | 20.67 | 20.56 | 0.17% | 19,823 |
| Jun 27, 2025 | 20.65 | 20.71 | 20.64 | 20.64 | 20.52 | -0.07% | 2,844 |
| Jun 26, 2025 | 20.61 | 20.67 | 20.61 | 20.65 | 20.54 | -0.17% | 38,348 |
| Jun 25, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.46 | 0.22% | 1,715 |
| Jun 24, 2025 | 20.68 | 20.70 | 20.64 | 20.64 | 20.41 | -0.96% | 4,040 |
| Jun 23, 2025 | 20.65 | 21.01 | 20.65 | 20.84 | 20.61 | 1.09% | 24,432 |
| Jun 20, 2025 | 20.64 | 20.68 | 20.61 | 20.62 | 20.39 | 0.17% | 102,211 |
| Jun 18, 2025 | 20.60 | 20.61 | 20.57 | 20.58 | 20.35 | 0.24% | 28,336 |
| Jun 17, 2025 | 20.51 | 20.59 | 20.51 | 20.53 | 20.30 | 0.10% | 65,044 |
| Jun 16, 2025 | 20.54 | 20.55 | 20.49 | 20.51 | 20.28 | - | 4,641 |
| Jun 13, 2025 | 20.50 | 20.55 | 20.44 | 20.51 | 20.28 | -0.10% | 8,879 |
| Jun 12, 2025 | 20.56 | 20.58 | 20.52 | 20.53 | 20.30 | 0.17% | 26,019 |
| Jun 11, 2025 | 20.47 | 20.51 | 20.40 | 20.50 | 20.27 | 0.17% | 2,472 |
| Jun 10, 2025 | 20.47 | 20.47 | 20.41 | 20.46 | 20.23 | 0.07% | 7,651 |
| Jun 9, 2025 | 20.43 | 20.46 | 20.35 | 20.45 | 20.22 | 0.37% | 20,710 |
| Jun 6, 2025 | 20.44 | 21.78 | 20.37 | 20.37 | 20.15 | -0.59% | 23,823 |
| Jun 5, 2025 | 20.49 | 20.52 | 20.45 | 20.49 | 20.26 | 0.17% | 12,839 |
| Jun 4, 2025 | 20.48 | 20.51 | 20.44 | 20.46 | 20.23 | 0.22% | 5,039 |