First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.20
0.00 (0.00%)
At close: Sep 18, 2026, 4:00 PM EDT
20.18
-0.02 (-0.10%)
After-hours: Sep 18, 2026, 8:00 PM EDT
SCIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.24 | 20.26 | 20.18 | 20.20 | 20.20 | - | 72,747 |
| Sep 17, 2026 | 20.22 | 20.26 | 20.19 | 20.20 | 20.20 | -0.10% | 102,090 |
| Sep 16, 2026 | 20.31 | 20.33 | 20.11 | 20.22 | 20.22 | -0.39% | 4,247,811 |
| Sep 15, 2026 | 20.27 | 20.30 | 20.27 | 20.30 | 20.30 | - | 208,632 |
| Sep 14, 2026 | 20.31 | 20.33 | 20.28 | 20.30 | 20.30 | -0.20% | 96,254 |
| Sep 11, 2026 | 20.37 | 20.38 | 20.34 | 20.34 | 20.34 | -0.20% | 85,404 |
| Sep 10, 2026 | 20.41 | 20.43 | 20.38 | 20.38 | 20.38 | -0.39% | 93,977 |
| Sep 9, 2026 | 20.47 | 20.48 | 20.44 | 20.46 | 20.46 | -0.10% | 104,219 |
| Sep 8, 2026 | 20.49 | 20.49 | 20.45 | 20.48 | 20.48 | -0.05% | 81,097 |
| Sep 4, 2026 | 20.47 | 20.49 | 20.45 | 20.49 | 20.49 | 0.10% | 766,088 |
| Sep 3, 2026 | 20.50 | 20.51 | 20.45 | 20.47 | 20.47 | 0.10% | 84,313 |
| Sep 2, 2026 | 20.48 | 20.48 | 20.45 | 20.45 | 20.45 | -0.05% | 73,248 |
| Sep 1, 2026 | 20.55 | 20.55 | 20.46 | 20.46 | 20.46 | -0.20% | 142,621 |
| Aug 31, 2026 | 20.52 | 20.52 | 20.44 | 20.50 | 20.50 | -0.10% | 120,708 |
| Aug 28, 2026 | 20.54 | 20.55 | 20.48 | 20.52 | 20.52 | -0.05% | 179,251 |
| Aug 27, 2026 | 20.57 | 20.57 | 20.53 | 20.53 | 20.53 | -0.15% | 151,674 |
| Aug 26, 2026 | 20.55 | 20.56 | 20.54 | 20.56 | 20.56 | - | 91,691 |
| Aug 25, 2026 | 20.53 | 20.57 | 20.53 | 20.56 | 20.56 | 0.24% | 123,801 |
| Aug 24, 2026 | 20.52 | 20.53 | 20.51 | 20.51 | 20.51 | -0.05% | 115,298 |
| Aug 21, 2026 | 20.53 | 20.53 | 20.50 | 20.52 | 20.52 | -0.07% | 129,009 |
| Aug 20, 2026 | 20.62 | 20.63 | 20.60 | 20.63 | 20.54 | -0.05% | 140,815 |
| Aug 19, 2026 | 20.62 | 20.67 | 20.60 | 20.64 | 20.54 | 0.10% | 754,942 |
| Aug 18, 2026 | 20.61 | 20.62 | 20.58 | 20.62 | 20.53 | - | 114,608 |
| Aug 17, 2026 | 20.61 | 20.62 | 20.60 | 20.62 | 20.53 | - | 156,317 |
| Aug 14, 2026 | 20.64 | 20.64 | 20.62 | 20.62 | 20.53 | -0.05% | 81,365 |
| Aug 13, 2026 | 20.61 | 20.63 | 20.60 | 20.63 | 20.54 | 0.28% | 259,094 |
| Aug 12, 2026 | 20.59 | 20.61 | 20.55 | 20.57 | 20.48 | -0.09% | 230,146 |
| Aug 11, 2026 | 20.56 | 20.59 | 20.56 | 20.59 | 20.50 | 0.05% | 205,543 |
| Aug 10, 2026 | 20.57 | 20.58 | 20.56 | 20.58 | 20.49 | - | 190,186 |
| Aug 7, 2026 | 20.55 | 20.58 | 20.51 | 20.58 | 20.49 | 0.05% | 97,699 |
| Aug 6, 2026 | 20.55 | 20.57 | 20.54 | 20.57 | 20.48 | -0.05% | 110,657 |
| Aug 5, 2026 | 20.55 | 20.58 | 20.53 | 20.58 | 20.49 | 0.05% | 593,508 |
| Aug 4, 2026 | 20.53 | 20.59 | 20.52 | 20.57 | 20.48 | 0.19% | 252,222 |
| Aug 3, 2026 | 20.52 | 20.53 | 20.49 | 20.53 | 20.44 | 0.20% | 135,664 |
| Jul 31, 2026 | 20.52 | 20.52 | 20.48 | 20.49 | 20.40 | -0.24% | 110,091 |
| Jul 30, 2026 | 20.51 | 20.54 | 20.44 | 20.54 | 20.45 | 0.15% | 95,370 |
| Jul 29, 2026 | 20.50 | 20.54 | 20.48 | 20.51 | 20.42 | -0.05% | 140,015 |
| Jul 28, 2026 | 20.49 | 20.52 | 20.48 | 20.52 | 20.43 | 0.10% | 113,032 |
| Jul 27, 2026 | 20.47 | 20.50 | 20.43 | 20.50 | 20.41 | 0.20% | 184,374 |
| Jul 24, 2026 | 20.45 | 20.47 | 20.42 | 20.46 | 20.37 | 0.10% | 86,964 |
| Jul 23, 2026 | 20.43 | 20.45 | 20.40 | 20.44 | 20.35 | -0.20% | 127,118 |
| Jul 22, 2026 | 20.50 | 20.50 | 20.46 | 20.48 | 20.39 | -0.10% | 110,652 |
| Jul 21, 2026 | 20.55 | 20.55 | 20.47 | 20.50 | 20.41 | -0.17% | 130,452 |
| Jul 20, 2026 | 20.67 | 20.67 | 20.60 | 20.63 | 20.44 | -0.15% | 165,795 |
| Jul 17, 2026 | 20.64 | 20.67 | 20.63 | 20.66 | 20.47 | 0.05% | 405,963 |
| Jul 16, 2026 | 20.63 | 20.65 | 20.53 | 20.65 | 20.46 | 0.10% | 225,104 |
| Jul 15, 2026 | 20.61 | 20.65 | 20.60 | 20.63 | 20.44 | 0.05% | 154,589 |
| Jul 14, 2026 | 20.61 | 20.64 | 20.59 | 20.62 | 20.43 | 0.10% | 123,186 |
| Jul 13, 2026 | 20.63 | 20.63 | 20.57 | 20.60 | 20.41 | 0.10% | 125,717 |
| Jul 10, 2026 | 20.59 | 20.62 | 20.57 | 20.58 | 20.39 | -0.15% | 107,369 |