First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.62
0.00 (0.00%)
At close: Jun 3, 2026, 4:00 PM EDT
20.62
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:00 PM EDT
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.63 | 20.64 | 20.60 | 20.62 | 20.62 | -0.05% | 119,133 |
| Jun 1, 2026 | 20.62 | 20.63 | 20.58 | 20.63 | 20.63 | -0.05% | 176,228 |
| May 29, 2026 | 20.63 | 20.65 | 20.62 | 20.64 | 20.64 | 0.05% | 215,826 |
| May 28, 2026 | 20.60 | 20.66 | 20.58 | 20.63 | 20.63 | 0.15% | 696,092 |
| May 27, 2026 | 20.58 | 20.60 | 20.57 | 20.60 | 20.60 | 0.10% | 106,010 |
| May 26, 2026 | 20.59 | 20.59 | 20.55 | 20.58 | 20.58 | 0.15% | 61,880 |
| May 22, 2026 | 20.54 | 20.56 | 20.50 | 20.55 | 20.55 | 0.20% | 67,339 |
| May 21, 2026 | 20.49 | 20.53 | 20.47 | 20.51 | 20.51 | 0.07% | 72,487 |
| May 20, 2026 | 20.53 | 20.60 | 20.53 | 20.59 | 20.50 | 0.24% | 295,401 |
| May 19, 2026 | 20.55 | 20.55 | 20.47 | 20.54 | 20.45 | -0.29% | 168,985 |
| May 18, 2026 | 20.57 | 20.61 | 20.56 | 20.60 | 20.50 | - | 122,490 |
| May 15, 2026 | 20.65 | 20.65 | 20.59 | 20.60 | 20.50 | -0.34% | 57,713 |
| May 14, 2026 | 20.70 | 20.70 | 20.66 | 20.67 | 20.57 | -0.05% | 74,621 |
| May 13, 2026 | 20.67 | 20.68 | 20.65 | 20.68 | 20.58 | 0.05% | 186,971 |
| May 12, 2026 | 20.67 | 20.67 | 20.65 | 20.67 | 20.57 | -0.14% | 63,906 |
| May 11, 2026 | 20.75 | 20.75 | 20.67 | 20.70 | 20.60 | -0.10% | 135,620 |
| May 8, 2026 | 20.71 | 20.73 | 20.67 | 20.72 | 20.62 | 0.10% | 64,786 |
| May 7, 2026 | 20.72 | 20.73 | 20.68 | 20.70 | 20.60 | - | 205,058 |
| May 6, 2026 | 20.67 | 20.70 | 20.65 | 20.70 | 20.60 | 0.48% | 66,953 |
| May 5, 2026 | 20.60 | 20.60 | 20.57 | 20.60 | 20.50 | -0.23% | 95,173 |
| May 4, 2026 | 20.67 | 20.67 | 20.62 | 20.65 | 20.55 | -0.16% | 140,919 |
| May 1, 2026 | 20.67 | 20.69 | 20.63 | 20.68 | 20.58 | 0.15% | 80,869 |
| Apr 30, 2026 | 20.63 | 20.65 | 20.61 | 20.65 | 20.55 | - | 111,740 |
| Apr 29, 2026 | 20.67 | 20.67 | 20.64 | 20.65 | 20.55 | -0.15% | 105,104 |
| Apr 28, 2026 | 20.69 | 20.69 | 20.65 | 20.68 | 20.58 | -0.14% | 74,286 |
| Apr 27, 2026 | 20.69 | 20.72 | 20.67 | 20.71 | 20.61 | 0.05% | 119,271 |
| Apr 24, 2026 | 20.68 | 20.70 | 20.64 | 20.70 | 20.60 | 0.10% | 125,396 |
| Apr 23, 2026 | 20.70 | 20.70 | 20.61 | 20.68 | 20.58 | -0.10% | 136,357 |
| Apr 22, 2026 | 20.69 | 20.71 | 20.65 | 20.70 | 20.60 | 0.19% | 80,722 |
| Apr 21, 2026 | 20.71 | 20.71 | 20.65 | 20.66 | 20.56 | -0.31% | 99,356 |
| Apr 20, 2026 | 20.82 | 20.83 | 20.76 | 20.82 | 20.63 | 0.05% | 207,673 |
| Apr 17, 2026 | 20.84 | 20.84 | 20.73 | 20.81 | 20.62 | 0.29% | 515,927 |
| Apr 16, 2026 | 20.79 | 20.79 | 20.73 | 20.75 | 20.56 | -0.10% | 227,248 |
| Apr 15, 2026 | 20.78 | 20.78 | 20.72 | 20.77 | 20.58 | - | 352,232 |
| Apr 14, 2026 | 20.75 | 20.77 | 20.71 | 20.77 | 20.58 | 0.19% | 64,734 |
| Apr 13, 2026 | 20.69 | 20.74 | 20.66 | 20.73 | 20.54 | 0.10% | 83,809 |
| Apr 10, 2026 | 20.68 | 20.71 | 20.66 | 20.71 | 20.52 | - | 478,197 |
| Apr 9, 2026 | 20.70 | 20.73 | 20.66 | 20.71 | 20.52 | 0.05% | 155,557 |
| Apr 8, 2026 | 20.70 | 20.75 | 20.63 | 20.70 | 20.51 | 0.29% | 494,852 |
| Apr 7, 2026 | 20.62 | 20.65 | 20.58 | 20.64 | 20.45 | -0.10% | 69,314 |
| Apr 6, 2026 | 20.67 | 20.67 | 20.57 | 20.66 | 20.47 | -0.05% | 100,163 |
| Apr 2, 2026 | 20.63 | 20.69 | 20.57 | 20.67 | 20.48 | 0.17% | 131,663 |
| Apr 1, 2026 | 20.71 | 20.86 | 20.59 | 20.64 | 20.45 | -0.02% | 333,869 |
| Mar 31, 2026 | 20.62 | 20.67 | 20.60 | 20.64 | 20.45 | 0.15% | 322,985 |
| Mar 30, 2026 | 20.61 | 20.62 | 20.58 | 20.61 | 20.42 | 0.44% | 2,257,465 |
| Mar 27, 2026 | 20.56 | 20.93 | 20.43 | 20.52 | 20.33 | 0.07% | 85,961 |
| Mar 26, 2026 | 20.62 | 20.62 | 20.50 | 20.51 | 20.32 | -0.34% | 60,541 |
| Mar 25, 2026 | 20.65 | 20.69 | 20.62 | 20.67 | 20.39 | - | 80,397 |
| Mar 24, 2026 | 20.69 | 20.71 | 20.64 | 20.67 | 20.39 | 0.05% | 58,787 |
| Mar 23, 2026 | 20.68 | 20.71 | 20.64 | 20.66 | 20.38 | 0.15% | 48,314 |