First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.75
-0.02 (-0.10%)
At close: Apr 16, 2026, 4:00 PM EDT
20.75
0.00 (0.00%)
After-hours: Apr 16, 2026, 8:00 PM EDT
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.79 | 20.79 | 20.73 | 20.75 | 20.75 | -0.10% | 227,248 |
| Apr 15, 2026 | 20.78 | 20.78 | 20.72 | 20.77 | 20.77 | - | 352,232 |
| Apr 14, 2026 | 20.75 | 20.77 | 20.71 | 20.77 | 20.77 | 0.19% | 64,734 |
| Apr 13, 2026 | 20.69 | 20.74 | 20.66 | 20.73 | 20.73 | 0.10% | 83,809 |
| Apr 10, 2026 | 20.68 | 20.71 | 20.66 | 20.71 | 20.71 | - | 478,197 |
| Apr 9, 2026 | 20.70 | 20.73 | 20.66 | 20.71 | 20.71 | 0.05% | 155,557 |
| Apr 8, 2026 | 20.70 | 20.75 | 20.63 | 20.70 | 20.70 | 0.29% | 494,852 |
| Apr 7, 2026 | 20.62 | 20.65 | 20.58 | 20.64 | 20.64 | -0.10% | 69,314 |
| Apr 6, 2026 | 20.67 | 20.67 | 20.57 | 20.66 | 20.66 | -0.05% | 100,163 |
| Apr 2, 2026 | 20.63 | 20.69 | 20.57 | 20.67 | 20.67 | 0.17% | 131,663 |
| Apr 1, 2026 | 20.71 | 20.86 | 20.59 | 20.64 | 20.64 | -0.02% | 333,869 |
| Mar 31, 2026 | 20.62 | 20.67 | 20.60 | 20.64 | 20.64 | 0.15% | 322,985 |
| Mar 30, 2026 | 20.61 | 20.62 | 20.58 | 20.61 | 20.61 | 0.44% | 2,257,465 |
| Mar 27, 2026 | 20.56 | 20.93 | 20.43 | 20.52 | 20.52 | 0.07% | 85,961 |
| Mar 26, 2026 | 20.62 | 20.62 | 20.50 | 20.51 | 20.51 | -0.80% | 60,541 |
| Mar 25, 2026 | 20.65 | 20.69 | 20.62 | 20.67 | 20.58 | - | 80,397 |
| Mar 24, 2026 | 20.69 | 20.71 | 20.64 | 20.67 | 20.58 | 0.05% | 58,787 |
| Mar 23, 2026 | 20.68 | 20.71 | 20.64 | 20.66 | 20.57 | 0.15% | 48,314 |
| Mar 20, 2026 | 20.71 | 20.71 | 20.61 | 20.63 | 20.54 | -0.34% | 48,348 |
| Mar 19, 2026 | 20.74 | 20.74 | 20.67 | 20.70 | 20.60 | -0.24% | 93,658 |
| Mar 18, 2026 | 20.79 | 20.79 | 20.73 | 20.75 | 20.65 | -0.19% | 162,327 |
| Mar 17, 2026 | 20.80 | 20.80 | 20.77 | 20.79 | 20.69 | 0.31% | 187,874 |
| Mar 16, 2026 | 20.77 | 20.77 | 20.71 | 20.73 | 20.63 | -0.12% | 201,463 |
| Mar 13, 2026 | 20.74 | 20.76 | 20.72 | 20.75 | 20.65 | -0.14% | 217,838 |
| Mar 12, 2026 | 20.84 | 20.84 | 20.73 | 20.78 | 20.68 | - | 280,289 |
| Mar 11, 2026 | 20.79 | 21.07 | 20.74 | 20.78 | 20.68 | -0.05% | 2,270,105 |
| Mar 10, 2026 | 20.83 | 20.83 | 20.76 | 20.79 | 20.69 | -0.10% | 655,592 |
| Mar 9, 2026 | 20.79 | 20.86 | 20.76 | 20.81 | 20.71 | -0.05% | 233,508 |
| Mar 6, 2026 | 20.79 | 20.85 | 20.78 | 20.82 | 20.72 | -0.10% | 129,957 |
| Mar 5, 2026 | 20.82 | 20.84 | 20.81 | 20.84 | 20.74 | -0.14% | 70,391 |
| Mar 4, 2026 | 20.92 | 20.92 | 20.85 | 20.87 | 20.77 | -0.14% | 162,100 |
| Mar 3, 2026 | 20.87 | 20.92 | 20.81 | 20.90 | 20.80 | -0.10% | 210,103 |
| Mar 2, 2026 | 20.96 | 20.96 | 20.90 | 20.92 | 20.82 | -0.19% | 75,531 |
| Feb 27, 2026 | 20.95 | 20.98 | 20.87 | 20.96 | 20.86 | 0.19% | 306,122 |
| Feb 26, 2026 | 20.91 | 20.94 | 20.87 | 20.92 | 20.82 | 0.05% | 293,797 |
| Feb 25, 2026 | 20.90 | 20.91 | 20.88 | 20.91 | 20.81 | - | 126,213 |
| Feb 24, 2026 | 20.91 | 20.92 | 20.85 | 20.91 | 20.81 | - | 74,038 |
| Feb 23, 2026 | 20.91 | 20.91 | 20.86 | 20.91 | 20.81 | 0.10% | 88,263 |
| Feb 20, 2026 | 20.87 | 20.92 | 20.85 | 20.89 | 20.79 | -0.38% | 135,037 |
| Feb 19, 2026 | 20.98 | 21.12 | 20.93 | 20.97 | 20.78 | -0.05% | 139,664 |
| Feb 18, 2026 | 20.99 | 20.99 | 20.96 | 20.98 | 20.79 | -0.10% | 86,287 |
| Feb 17, 2026 | 21.03 | 21.03 | 20.97 | 21.00 | 20.81 | 0.10% | 104,114 |
| Feb 13, 2026 | 20.91 | 21.01 | 20.91 | 20.98 | 20.79 | 0.33% | 88,794 |
| Feb 12, 2026 | 20.92 | 20.94 | 20.90 | 20.91 | 20.72 | -0.05% | 109,390 |
| Feb 11, 2026 | 20.91 | 20.96 | 20.89 | 20.92 | 20.73 | - | 144,041 |
| Feb 10, 2026 | 20.92 | 20.95 | 20.90 | 20.92 | 20.73 | 0.17% | 247,739 |
| Feb 9, 2026 | 20.87 | 20.91 | 20.86 | 20.89 | 20.69 | 0.02% | 100,946 |
| Feb 6, 2026 | 20.88 | 20.88 | 20.83 | 20.88 | 20.69 | 0.05% | 53,773 |
| Feb 5, 2026 | 20.86 | 20.89 | 20.81 | 20.87 | 20.68 | 0.14% | 71,970 |
| Feb 4, 2026 | 20.84 | 20.84 | 20.81 | 20.84 | 20.65 | 0.05% | 50,140 |