First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.02
-0.02 (-0.07%)
At close: Oct 9, 2026, 4:00 PM
20.01
0.00 (-0.02%)
After-hours: Oct 9, 2026, 7:21 PM EDT
SCIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.03 | 20.05 | 20.02 | 20.02 | 20.02 | -0.07% | 194,493 |
| Oct 8, 2026 | 19.97 | 20.03 | 19.91 | 20.03 | 20.03 | 0.30% | 425,860 |
| Oct 7, 2026 | 19.93 | 20.02 | 19.91 | 19.97 | 19.97 | 0.30% | 240,895 |
| Oct 6, 2026 | 19.92 | 19.97 | 19.90 | 19.91 | 19.91 | -0.05% | 216,825 |
| Oct 5, 2026 | 19.96 | 19.99 | 19.89 | 19.92 | 19.92 | -0.25% | 1,072,919 |
| Oct 2, 2026 | 20.00 | 20.02 | 19.94 | 19.97 | 19.97 | - | 208,396 |
| Oct 1, 2026 | 19.99 | 19.99 | 19.91 | 19.97 | 19.97 | 0.20% | 183,812 |
| Sep 30, 2026 | 19.96 | 19.97 | 19.90 | 19.93 | 19.93 | - | 499,141 |
| Sep 29, 2026 | 19.95 | 19.95 | 19.90 | 19.93 | 19.93 | - | 111,960 |
| Sep 28, 2026 | 19.99 | 19.99 | 19.91 | 19.93 | 19.93 | -0.30% | 73,728 |
| Sep 25, 2026 | 19.96 | 20.00 | 19.93 | 19.99 | 19.99 | 0.30% | 139,792 |
| Sep 24, 2026 | 20.02 | 20.06 | 19.93 | 19.93 | 19.93 | -0.57% | 319,598 |
| Sep 23, 2026 | 20.23 | 20.23 | 20.13 | 20.14 | 20.05 | -0.42% | 83,996 |
| Sep 22, 2026 | 20.25 | 20.25 | 20.21 | 20.23 | 20.13 | -0.02% | 207,997 |
| Sep 21, 2026 | 20.22 | 20.23 | 20.19 | 20.23 | 20.13 | 0.15% | 99,256 |
| Sep 18, 2026 | 20.24 | 20.26 | 20.18 | 20.20 | 20.10 | - | 86,614 |
| Sep 17, 2026 | 20.22 | 20.26 | 20.19 | 20.20 | 20.10 | -0.10% | 102,090 |
| Sep 16, 2026 | 20.31 | 20.33 | 20.11 | 20.22 | 20.12 | -0.39% | 4,247,813 |
| Sep 15, 2026 | 20.27 | 20.30 | 20.27 | 20.30 | 20.20 | - | 208,632 |
| Sep 14, 2026 | 20.31 | 20.33 | 20.28 | 20.30 | 20.20 | -0.20% | 96,255 |
| Sep 11, 2026 | 20.37 | 20.38 | 20.34 | 20.34 | 20.24 | -0.20% | 85,605 |
| Sep 10, 2026 | 20.41 | 20.43 | 20.38 | 20.38 | 20.28 | -0.39% | 93,978 |
| Sep 9, 2026 | 20.47 | 20.48 | 20.44 | 20.46 | 20.36 | -0.10% | 104,219 |
| Sep 8, 2026 | 20.49 | 20.49 | 20.45 | 20.48 | 20.38 | -0.05% | 84,647 |
| Sep 4, 2026 | 20.47 | 20.49 | 20.45 | 20.49 | 20.39 | 0.10% | 766,596 |
| Sep 3, 2026 | 20.50 | 20.51 | 20.45 | 20.47 | 20.37 | 0.10% | 84,314 |
| Sep 2, 2026 | 20.48 | 20.48 | 20.45 | 20.45 | 20.35 | -0.05% | 73,279 |
| Sep 1, 2026 | 20.55 | 20.55 | 20.46 | 20.46 | 20.36 | -0.20% | 142,621 |
| Aug 31, 2026 | 20.52 | 20.52 | 20.44 | 20.50 | 20.40 | -0.10% | 120,708 |
| Aug 28, 2026 | 20.54 | 20.55 | 20.48 | 20.52 | 20.42 | -0.05% | 179,252 |
| Aug 27, 2026 | 20.57 | 20.57 | 20.53 | 20.53 | 20.43 | -0.15% | 151,674 |
| Aug 26, 2026 | 20.55 | 20.56 | 20.54 | 20.56 | 20.46 | - | 91,691 |
| Aug 25, 2026 | 20.53 | 20.57 | 20.53 | 20.56 | 20.46 | 0.24% | 123,802 |
| Aug 24, 2026 | 20.52 | 20.53 | 20.51 | 20.51 | 20.41 | -0.05% | 115,298 |
| Aug 21, 2026 | 20.53 | 20.53 | 20.50 | 20.52 | 20.42 | -0.07% | 129,009 |
| Aug 20, 2026 | 20.62 | 20.63 | 20.60 | 20.63 | 20.44 | -0.05% | 140,815 |
| Aug 19, 2026 | 20.62 | 20.67 | 20.60 | 20.64 | 20.45 | 0.10% | 754,942 |
| Aug 18, 2026 | 20.61 | 20.62 | 20.58 | 20.62 | 20.43 | - | 114,608 |
| Aug 17, 2026 | 20.61 | 20.62 | 20.60 | 20.62 | 20.43 | - | 156,317 |
| Aug 14, 2026 | 20.64 | 20.64 | 20.62 | 20.62 | 20.43 | -0.05% | 81,365 |
| Aug 13, 2026 | 20.61 | 20.63 | 20.60 | 20.63 | 20.44 | 0.28% | 259,094 |
| Aug 12, 2026 | 20.59 | 20.61 | 20.55 | 20.57 | 20.38 | -0.09% | 230,146 |
| Aug 11, 2026 | 20.56 | 20.59 | 20.56 | 20.59 | 20.40 | 0.05% | 205,543 |
| Aug 10, 2026 | 20.57 | 20.58 | 20.56 | 20.58 | 20.39 | - | 190,186 |
| Aug 7, 2026 | 20.55 | 20.58 | 20.51 | 20.58 | 20.39 | 0.05% | 97,699 |
| Aug 6, 2026 | 20.55 | 20.57 | 20.54 | 20.57 | 20.38 | -0.05% | 110,657 |
| Aug 5, 2026 | 20.55 | 20.58 | 20.53 | 20.58 | 20.39 | 0.05% | 593,508 |
| Aug 4, 2026 | 20.53 | 20.59 | 20.52 | 20.57 | 20.38 | 0.19% | 252,222 |
| Aug 3, 2026 | 20.52 | 20.53 | 20.49 | 20.53 | 20.34 | 0.20% | 135,664 |
| Jul 31, 2026 | 20.52 | 20.52 | 20.48 | 20.49 | 20.30 | -0.24% | 110,091 |