First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.05
-0.03 (-0.13%)
At close: Dec 20, 2024, 11:05 AM
20.07
+0.02 (0.08%)
After-hours: Dec 20, 2024, 4:10 PM EST
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.10 | 20.10 | 20.05 | 20.07 | 20.07 | -0.05% | 679 |
| Dec 19, 2024 | 20.04 | 20.08 | 20.04 | 20.08 | 20.08 | -0.15% | 33,077 |
| Dec 18, 2024 | 20.11 | 20.13 | 20.11 | 20.11 | 20.11 | -0.12% | 5,201 |
| Dec 17, 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 20.14 | 0.06% | 10,201 |
| Dec 16, 2024 | 20.11 | 20.14 | 20.11 | 20.12 | 20.12 | -0.04% | 13,350 |
| Dec 13, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.54% | 312 |
| Dec 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.13 | -0.12% | - |
| Dec 11, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.16 | -0.02% | 10 |
| Dec 10, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.16 | -0.12% | 10 |
| Dec 9, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.19 | 0.07% | 5 |
| Dec 6, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.17 | 0.15% | 51 |
| Dec 5, 2024 | 20.45 | 20.46 | 20.45 | 20.46 | 20.14 | 0.10% | 250 |
| Dec 4, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.12 | 0.10% | - |
| Dec 3, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.10 | -0.02% | 1 |
| Dec 2, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.11 | 0.17% | 1 |
| Nov 29, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.07 | 0.12% | 19 |
| Nov 27, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.05 | 0.15% | 1 |
| Nov 26, 2024 | 20.34 | 20.34 | 20.33 | 20.33 | 20.02 | 0.10% | 2,553 |
| Nov 25, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.00 | 0.25% | 8 |
| Nov 22, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.95 | - | 1 |
| Nov 21, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.95 | -0.69% | 100 |
| Nov 20, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.95 | 0.02% | 5 |
| Nov 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.95 | 0.42% | 245 |
| Nov 18, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.86 | 0.13% | - |
| Nov 15, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.84 | -0.18% | 1 |
| Nov 14, 2024 | 20.34 | 20.34 | 20.32 | 20.32 | 19.87 | 0.20% | 259 |
| Nov 13, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.83 | -0.12% | - |
| Nov 12, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.86 | -0.15% | - |
| Nov 11, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.89 | -0.05% | - |
| Nov 8, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.90 | 0.07% | - |
| Nov 7, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.88 | 0.25% | 1 |
| Nov 6, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.83 | -0.27% | 1 |
| Nov 5, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.89 | 0.12% | 1 |
| Nov 4, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.86 | 0.10% | 1 |
| Nov 1, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.84 | 0.02% | 1 |
| Oct 31, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.84 | -0.10% | 17 |
| Oct 30, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.86 | 0.15% | 2 |
| Oct 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.83 | -0.07% | 1 |
| Oct 28, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.84 | -0.05% | - |
| Oct 25, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.85 | - | - |
| Oct 24, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.85 | 0.05% | 8 |
| Oct 23, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.84 | -0.10% | 8 |
| Oct 22, 2024 | 20.27 | 20.31 | 20.27 | 20.31 | 19.86 | -0.85% | 895 |
| Oct 21, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.90 | -0.02% | 17 |
| Oct 18, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.91 | -0.02% | 1,025 |
| Oct 17, 2024 | 20.50 | 20.50 | 20.49 | 20.50 | 19.91 | -0.07% | 1,025 |
| Oct 16, 2024 | 20.53 | 20.53 | 20.51 | 20.51 | 19.92 | 0.07% | 4,795 |
| Oct 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.91 | - | 601 |
| Oct 14, 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 19.91 | 0.12% | 601 |
| Oct 11, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.89 | 0.10% | - |
| Oct 10, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.87 | -0.02% | 2 |
| Oct 9, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.87 | - | 2 |
| Oct 8, 2024 | 20.44 | 20.46 | 20.44 | 20.46 | 19.87 | -0.17% | 1,970 |
| Oct 7, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.90 | -0.02% | 501 |
| Oct 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.91 | -0.34% | - |
| Oct 3, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.98 | -0.12% | 1 |
| Oct 2, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.00 | 0.05% | 1 |
| Oct 1, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.99 | 0.05% | 2 |
| Sep 30, 2024 | 20.58 | 20.58 | 20.57 | 20.57 | 19.98 | 0.07% | 115 |
| Sep 27, 2024 | 20.55 | 20.56 | 20.55 | 20.56 | 19.97 | - | 786 |
| Sep 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.97 | -0.58% | 102 |
| Sep 25, 2024 | 20.69 | 20.69 | 20.68 | 20.68 | 19.97 | 0.02% | 300 |
| Sep 24, 2024 | 20.63 | 20.67 | 20.62 | 20.67 | 19.96 | - | 800 |
| Sep 23, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.96 | - | - |
| Sep 20, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.96 | 0.15% | 500 |
| Sep 19, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.93 | -0.05% | 50 |
| Sep 18, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.94 | -0.07% | 50 |
| Sep 17, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.96 | -0.02% | - |
| Sep 16, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.96 | 0.17% | - |
| Sep 13, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.93 | 0.10% | 630 |
| Sep 12, 2024 | 20.63 | 20.64 | 20.61 | 20.62 | 19.91 | -0.02% | 630 |
| Sep 11, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.91 | 0.02% | 200 |
| Sep 10, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.91 | 0.05% | 2 |
| Sep 9, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.90 | 0.15% | 500 |
| Sep 6, 2024 | 20.58 | 20.61 | 20.58 | 20.58 | 19.87 | 0.07% | 490 |
| Sep 5, 2024 | 20.54 | 20.56 | 20.54 | 20.56 | 19.85 | 0.27% | 1,508 |
| Sep 4, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.80 | 0.15% | - |
| Sep 3, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.77 | 0.15% | - |
| Aug 30, 2024 | 20.47 | 20.47 | 20.45 | 20.45 | 19.74 | -0.10% | 316 |
| Aug 29, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.76 | 0.02% | 3 |
| Aug 28, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.76 | - | 2 |
| Aug 27, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.76 | -0.02% | 2 |
| Aug 26, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.76 | 0.15% | 2 |
| Aug 23, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.73 | 0.12% | 1 |
| Aug 22, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.71 | -0.07% | 1 |
| Aug 21, 2024 | 20.44 | 20.44 | 20.43 | 20.43 | 19.72 | -0.46% | 101 |
| Aug 20, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 0.17% | 8 |
| Aug 19, 2024 | 20.51 | 20.51 | 20.49 | 20.49 | 19.68 | 0.10% | 102 |
| Aug 16, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.66 | 0.12% | 2 |
| Aug 15, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.64 | -0.10% | 22 |
| Aug 14, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.66 | 0.17% | 22 |
| Aug 13, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.62 | 0.07% | 4,700 |
| Aug 12, 2024 | 20.43 | 20.43 | 19.90 | 20.41 | 19.61 | 0.12% | 4,700 |
| Aug 9, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.59 | 0.10% | 2 |
| Aug 8, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.57 | -0.15% | 2 |
| Aug 7, 2024 | 20.43 | 20.43 | 20.40 | 20.40 | 19.59 | -0.24% | 1,229 |
| Aug 6, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.64 | -0.20% | 2 |
| Aug 5, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.68 | 0.20% | 39 |
| Aug 2, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.64 | 0.07% | 2,917 |
| Aug 1, 2024 | 20.41 | 20.43 | 20.38 | 20.43 | 19.63 | 0.59% | 2,917 |