First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.58
0.00 (-0.02%)
Aug 10, 2026, 10:28 AM EDT - Market open
SCIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 20.55 | 20.58 | 20.51 | 20.58 | 20.58 | 0.05% | 97,698 |
| Aug 6, 2026 | 20.55 | 20.57 | 20.54 | 20.57 | 20.57 | -0.05% | 110,656 |
| Aug 5, 2026 | 20.55 | 20.58 | 20.53 | 20.58 | 20.58 | 0.05% | 593,507 |
| Aug 4, 2026 | 20.53 | 20.59 | 20.52 | 20.57 | 20.57 | 0.19% | 252,221 |
| Aug 3, 2026 | 20.52 | 20.53 | 20.49 | 20.53 | 20.53 | 0.20% | 135,363 |
| Jul 31, 2026 | 20.52 | 20.52 | 20.48 | 20.49 | 20.49 | -0.24% | 110,090 |
| Jul 30, 2026 | 20.51 | 20.54 | 20.44 | 20.54 | 20.54 | 0.15% | 95,369 |
| Jul 29, 2026 | 20.50 | 20.54 | 20.48 | 20.51 | 20.51 | -0.05% | 140,015 |
| Jul 28, 2026 | 20.49 | 20.52 | 20.48 | 20.52 | 20.52 | 0.10% | 113,032 |
| Jul 27, 2026 | 20.47 | 20.50 | 20.43 | 20.50 | 20.50 | 0.20% | 184,374 |
| Jul 24, 2026 | 20.45 | 20.47 | 20.42 | 20.46 | 20.46 | 0.10% | 86,964 |
| Jul 23, 2026 | 20.43 | 20.45 | 20.40 | 20.44 | 20.44 | -0.20% | 127,117 |
| Jul 22, 2026 | 20.50 | 20.50 | 20.46 | 20.48 | 20.48 | -0.10% | 110,651 |
| Jul 21, 2026 | 20.55 | 20.55 | 20.47 | 20.50 | 20.50 | -0.17% | 130,452 |
| Jul 20, 2026 | 20.67 | 20.67 | 20.60 | 20.63 | 20.54 | -0.15% | 165,795 |
| Jul 17, 2026 | 20.64 | 20.67 | 20.63 | 20.66 | 20.56 | 0.05% | 405,963 |
| Jul 16, 2026 | 20.63 | 20.65 | 20.53 | 20.65 | 20.55 | 0.10% | 225,104 |
| Jul 15, 2026 | 20.61 | 20.65 | 20.60 | 20.63 | 20.54 | 0.05% | 154,589 |
| Jul 14, 2026 | 20.61 | 20.64 | 20.59 | 20.62 | 20.53 | 0.10% | 123,186 |
| Jul 13, 2026 | 20.63 | 20.63 | 20.57 | 20.60 | 20.51 | 0.10% | 125,717 |
| Jul 10, 2026 | 20.59 | 20.62 | 20.57 | 20.58 | 20.49 | -0.15% | 107,369 |
| Jul 9, 2026 | 20.61 | 20.62 | 20.58 | 20.61 | 20.52 | - | 115,498 |
| Jul 8, 2026 | 20.61 | 20.61 | 20.50 | 20.61 | 20.52 | -0.10% | 515,300 |
| Jul 7, 2026 | 20.54 | 20.65 | 20.54 | 20.63 | 20.54 | -0.24% | 161,366 |
| Jul 6, 2026 | 20.65 | 20.68 | 20.58 | 20.68 | 20.58 | 0.15% | 124,613 |
| Jul 2, 2026 | 20.62 | 20.65 | 20.60 | 20.65 | 20.55 | 0.05% | 92,786 |
| Jul 1, 2026 | 20.63 | 20.65 | 20.52 | 20.64 | 20.54 | -0.15% | 283,994 |
| Jun 30, 2026 | 20.69 | 20.69 | 20.66 | 20.67 | 20.57 | -0.19% | 700,297 |
| Jun 29, 2026 | 20.71 | 20.72 | 20.68 | 20.71 | 20.61 | 0.05% | 2,035,682 |
| Jun 26, 2026 | 20.68 | 20.71 | 20.66 | 20.70 | 20.60 | 0.19% | 105,012 |
| Jun 25, 2026 | 20.67 | 20.70 | 20.64 | 20.66 | 20.56 | 0.07% | 83,596 |
| Jun 24, 2026 | 20.71 | 20.74 | 20.70 | 20.74 | 20.55 | 0.19% | 121,322 |
| Jun 23, 2026 | 20.70 | 20.70 | 20.65 | 20.70 | 20.51 | - | 59,476 |
| Jun 22, 2026 | 20.72 | 20.72 | 20.65 | 20.70 | 20.51 | -0.10% | 66,005 |
| Jun 18, 2026 | 20.67 | 20.74 | 20.67 | 20.72 | 20.53 | 0.44% | 79,944 |
| Jun 17, 2026 | 20.70 | 20.74 | 20.62 | 20.63 | 20.44 | -0.39% | 87,492 |
| Jun 16, 2026 | 20.71 | 20.73 | 20.68 | 20.71 | 20.52 | -0.05% | 357,815 |
| Jun 15, 2026 | 20.72 | 20.73 | 20.67 | 20.72 | 20.53 | 0.19% | 92,808 |
| Jun 12, 2026 | 20.67 | 20.70 | 20.62 | 20.68 | 20.49 | 0.05% | 80,551 |
| Jun 11, 2026 | 20.63 | 20.68 | 20.55 | 20.67 | 20.48 | 0.19% | 39,856 |
| Jun 10, 2026 | 20.66 | 20.70 | 20.61 | 20.63 | 20.44 | - | 65,591 |
| Jun 9, 2026 | 20.60 | 20.63 | 20.59 | 20.63 | 20.44 | 0.15% | 77,604 |
| Jun 8, 2026 | 20.60 | 20.63 | 20.59 | 20.60 | 20.41 | - | 43,049 |
| Jun 5, 2026 | 20.63 | 20.63 | 20.59 | 20.60 | 20.41 | -0.15% | 104,505 |
| Jun 4, 2026 | 20.63 | 20.65 | 20.59 | 20.63 | 20.44 | 0.05% | 94,453 |
| Jun 3, 2026 | 20.61 | 20.63 | 20.61 | 20.62 | 20.43 | - | 75,945 |
| Jun 2, 2026 | 20.63 | 20.64 | 20.60 | 20.62 | 20.43 | -0.05% | 119,133 |
| Jun 1, 2026 | 20.62 | 20.63 | 20.58 | 20.63 | 20.44 | -0.05% | 176,228 |
| May 29, 2026 | 20.63 | 20.65 | 20.62 | 20.64 | 20.45 | 0.05% | 215,826 |
| May 28, 2026 | 20.60 | 20.66 | 20.58 | 20.63 | 20.44 | 0.15% | 696,092 |