First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.79
-0.02 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.80 | 20.77 | 20.79 | 20.79 | -0.10% | 40,516 |
| Dec 4, 2025 | 20.81 | 20.83 | 20.76 | 20.81 | 20.81 | 0.04% | 104,612 |
| Dec 3, 2025 | 20.81 | 20.82 | 20.75 | 20.80 | 20.80 | -0.05% | 85,536 |
| Dec 2, 2025 | 20.78 | 21.06 | 20.72 | 20.81 | 20.81 | 0.10% | 193,665 |
| Dec 1, 2025 | 20.78 | 20.81 | 20.72 | 20.79 | 20.79 | -0.09% | 21,691 |
| Nov 28, 2025 | 20.82 | 20.82 | 20.77 | 20.81 | 20.81 | -0.10% | 17,535 |
| Nov 26, 2025 | 20.81 | 20.85 | 20.75 | 20.83 | 20.83 | -0.10% | 20,078 |
| Nov 25, 2025 | 20.82 | 20.89 | 20.73 | 20.85 | 20.85 | 0.19% | 52,193 |
| Nov 24, 2025 | 20.74 | 20.81 | 20.73 | 20.81 | 20.81 | 0.24% | 17,734 |
| Nov 21, 2025 | 20.80 | 21.08 | 20.71 | 20.76 | 20.76 | -0.36% | 207,560 |
| Nov 20, 2025 | 21.69 | 21.69 | 20.78 | 20.84 | 20.74 | -0.02% | 101,868 |
| Nov 19, 2025 | 20.84 | 20.85 | 20.79 | 20.84 | 20.74 | -0.14% | 33,986 |
| Nov 18, 2025 | 20.84 | 21.00 | 20.78 | 20.87 | 20.77 | 0.26% | 40,160 |
| Nov 17, 2025 | 20.78 | 20.82 | 20.75 | 20.82 | 20.72 | 0.10% | 9,182 |
| Nov 14, 2025 | 20.80 | 20.82 | 20.79 | 20.80 | 20.70 | -0.12% | 40,594 |
| Nov 13, 2025 | 20.80 | 20.83 | 20.80 | 20.82 | 20.72 | -0.05% | 28,579 |
| Nov 12, 2025 | 20.82 | 20.84 | 20.80 | 20.83 | 20.73 | 0.01% | 45,871 |
| Nov 11, 2025 | 20.81 | 20.84 | 20.79 | 20.83 | 20.73 | 0.13% | 19,131 |
| Nov 10, 2025 | 20.81 | 20.82 | 20.79 | 20.80 | 20.70 | -0.72% | 35,863 |
| Nov 7, 2025 | 20.79 | 21.26 | 20.73 | 20.95 | 20.85 | 0.72% | 96,241 |
| Nov 6, 2025 | 20.79 | 20.91 | 20.73 | 20.80 | 20.70 | 0.24% | 91,166 |
| Nov 5, 2025 | 20.75 | 20.77 | 20.68 | 20.75 | 20.65 | -0.10% | 23,595 |
| Nov 4, 2025 | 20.75 | 20.79 | 20.71 | 20.77 | 20.67 | 0.17% | 24,975 |
| Nov 3, 2025 | 20.67 | 20.74 | 20.66 | 20.74 | 20.64 | -0.10% | 188,320 |
| Oct 31, 2025 | 20.74 | 20.76 | 20.71 | 20.76 | 20.66 | 0.02% | 222,068 |
| Oct 30, 2025 | 20.71 | 20.76 | 20.71 | 20.75 | 20.65 | - | 404,391 |
| Oct 29, 2025 | 20.80 | 20.82 | 20.74 | 20.75 | 20.65 | -0.24% | 62,364 |
| Oct 28, 2025 | 20.74 | 20.81 | 20.74 | 20.80 | 20.70 | - | 27,619 |
| Oct 27, 2025 | 20.79 | 20.82 | 20.76 | 20.80 | 20.70 | -0.05% | 55,746 |
| Oct 24, 2025 | 20.78 | 20.81 | 20.76 | 20.81 | 20.71 | 0.14% | 25,277 |
| Oct 23, 2025 | 20.78 | 20.81 | 20.74 | 20.78 | 20.68 | -0.14% | 25,886 |
| Oct 22, 2025 | 20.81 | 20.81 | 20.77 | 20.81 | 20.71 | 0.05% | 16,461 |
| Oct 21, 2025 | 20.82 | 20.85 | 20.78 | 20.80 | 20.70 | -0.45% | 25,673 |
| Oct 20, 2025 | 20.91 | 20.92 | 20.86 | 20.90 | 20.69 | - | 29,509 |
| Oct 17, 2025 | 20.88 | 20.92 | 20.86 | 20.89 | 20.69 | 0.07% | 48,844 |
| Oct 16, 2025 | 20.88 | 20.91 | 20.83 | 20.88 | 20.68 | 0.19% | 21,203 |
| Oct 15, 2025 | 20.90 | 20.91 | 20.83 | 20.84 | 20.64 | -0.02% | 115,784 |
| Oct 14, 2025 | 20.87 | 20.90 | 20.83 | 20.85 | 20.64 | 0.17% | 68,922 |
| Oct 13, 2025 | 20.87 | 20.92 | 20.79 | 20.81 | 20.61 | -0.09% | 39,581 |
| Oct 10, 2025 | 20.84 | 20.86 | 20.80 | 20.83 | 20.63 | 0.09% | 40,601 |
| Oct 9, 2025 | 20.93 | 20.93 | 20.76 | 20.81 | 20.61 | - | 79,197 |
| Oct 8, 2025 | 20.81 | 20.83 | 20.76 | 20.81 | 20.61 | - | 26,494 |
| Oct 7, 2025 | 20.81 | 20.83 | 20.78 | 20.81 | 20.61 | 0.05% | 64,925 |
| Oct 6, 2025 | 20.80 | 20.83 | 20.77 | 20.80 | 20.60 | - | 127,607 |
| Oct 3, 2025 | 20.81 | 20.82 | 20.75 | 20.80 | 20.60 | -0.24% | 24,424 |
| Oct 2, 2025 | 20.81 | 20.85 | 20.78 | 20.85 | 20.65 | 0.24% | 19,292 |
| Oct 1, 2025 | 20.81 | 20.81 | 20.78 | 20.80 | 20.60 | 0.22% | 20,637 |
| Sep 30, 2025 | 20.70 | 20.79 | 20.70 | 20.76 | 20.55 | 0.22% | 51,626 |
| Sep 29, 2025 | 20.69 | 20.95 | 20.69 | 20.71 | 20.51 | -0.05% | 13,507 |
| Sep 26, 2025 | 20.72 | 21.02 | 20.65 | 20.72 | 20.52 | 0.05% | 448,010 |