First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.84
-0.03 (-0.14%)
Mar 5, 2026, 4:00 PM EST - Market closed
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.82 | 20.84 | 20.81 | 20.84 | 20.84 | -0.14% | 70,391 |
| Mar 4, 2026 | 20.92 | 20.92 | 20.85 | 20.87 | 20.87 | -0.14% | 162,100 |
| Mar 3, 2026 | 20.87 | 20.92 | 20.81 | 20.90 | 20.90 | -0.10% | 210,103 |
| Mar 2, 2026 | 20.96 | 20.96 | 20.90 | 20.92 | 20.92 | -0.19% | 75,531 |
| Feb 27, 2026 | 20.95 | 20.98 | 20.87 | 20.96 | 20.96 | 0.19% | 306,122 |
| Feb 26, 2026 | 20.91 | 20.94 | 20.87 | 20.92 | 20.92 | 0.05% | 293,797 |
| Feb 25, 2026 | 20.90 | 20.91 | 20.88 | 20.91 | 20.91 | - | 126,213 |
| Feb 24, 2026 | 20.91 | 20.92 | 20.85 | 20.91 | 20.91 | - | 74,038 |
| Feb 23, 2026 | 20.91 | 20.91 | 20.86 | 20.91 | 20.91 | 0.10% | 88,263 |
| Feb 20, 2026 | 20.87 | 20.92 | 20.85 | 20.89 | 20.89 | -0.38% | 135,037 |
| Feb 19, 2026 | 20.98 | 21.12 | 20.93 | 20.97 | 20.88 | -0.05% | 139,664 |
| Feb 18, 2026 | 20.99 | 20.99 | 20.96 | 20.98 | 20.88 | -0.10% | 86,287 |
| Feb 17, 2026 | 21.03 | 21.03 | 20.97 | 21.00 | 20.90 | 0.10% | 104,114 |
| Feb 13, 2026 | 20.91 | 21.01 | 20.91 | 20.98 | 20.88 | 0.33% | 88,794 |
| Feb 12, 2026 | 20.92 | 20.94 | 20.90 | 20.91 | 20.82 | -0.05% | 109,390 |
| Feb 11, 2026 | 20.91 | 20.96 | 20.89 | 20.92 | 20.83 | - | 144,041 |
| Feb 10, 2026 | 20.92 | 20.95 | 20.90 | 20.92 | 20.83 | 0.17% | 247,739 |
| Feb 9, 2026 | 20.87 | 20.91 | 20.86 | 20.89 | 20.79 | 0.02% | 100,946 |
| Feb 6, 2026 | 20.88 | 20.88 | 20.83 | 20.88 | 20.79 | 0.05% | 53,773 |
| Feb 5, 2026 | 20.86 | 20.89 | 20.81 | 20.87 | 20.78 | 0.14% | 71,970 |
| Feb 4, 2026 | 20.84 | 20.84 | 20.81 | 20.84 | 20.75 | 0.05% | 50,140 |
| Feb 3, 2026 | 20.84 | 20.84 | 20.78 | 20.83 | 20.74 | - | 260,421 |
| Feb 2, 2026 | 20.82 | 20.86 | 20.78 | 20.83 | 20.74 | - | 88,043 |
| Jan 30, 2026 | 20.83 | 20.84 | 20.77 | 20.83 | 20.74 | - | 107,249 |
| Jan 29, 2026 | 20.80 | 21.14 | 20.78 | 20.83 | 20.74 | 0.05% | 388,743 |
| Jan 28, 2026 | 20.82 | 20.84 | 20.79 | 20.82 | 20.73 | 0.05% | 79,531 |
| Jan 27, 2026 | 20.79 | 20.87 | 20.78 | 20.81 | 20.72 | - | 116,535 |
| Jan 26, 2026 | 20.81 | 20.86 | 20.79 | 20.81 | 20.72 | - | 251,011 |
| Jan 23, 2026 | 20.77 | 20.83 | 20.74 | 20.81 | 20.72 | 0.14% | 368,183 |
| Jan 22, 2026 | 20.76 | 20.79 | 20.72 | 20.78 | 20.69 | 0.10% | 296,038 |
| Jan 21, 2026 | 20.74 | 20.78 | 20.70 | 20.76 | 20.67 | -0.38% | 139,754 |
| Jan 20, 2026 | 20.85 | 20.90 | 20.81 | 20.84 | 20.65 | -0.05% | 98,224 |
| Jan 16, 2026 | 20.88 | 20.88 | 20.84 | 20.85 | 20.66 | -0.14% | 183,649 |
| Jan 15, 2026 | 20.89 | 20.91 | 20.86 | 20.88 | 20.69 | 0.05% | 56,571 |
| Jan 14, 2026 | 20.86 | 20.91 | 20.85 | 20.87 | 20.68 | 0.05% | 101,572 |
| Jan 13, 2026 | 20.85 | 20.89 | 20.82 | 20.86 | 20.67 | 0.05% | 73,503 |
| Jan 12, 2026 | 20.85 | 21.17 | 20.81 | 20.85 | 20.66 | -0.33% | 79,562 |
| Jan 9, 2026 | 20.86 | 20.92 | 20.80 | 20.92 | 20.73 | 0.43% | 293,115 |
| Jan 8, 2026 | 20.86 | 21.15 | 20.80 | 20.83 | 20.64 | -0.02% | 456,947 |
| Jan 7, 2026 | 20.85 | 20.88 | 20.81 | 20.84 | 20.65 | 0.02% | 865,854 |
| Jan 6, 2026 | 20.82 | 20.86 | 20.79 | 20.83 | 20.64 | 0.05% | 71,366 |
| Jan 5, 2026 | 20.80 | 20.82 | 20.79 | 20.82 | 20.63 | 0.19% | 67,166 |
| Jan 2, 2026 | 20.80 | 20.81 | 20.75 | 20.78 | 20.59 | -0.10% | 81,496 |
| Dec 31, 2025 | 20.81 | 20.83 | 20.80 | 20.80 | 20.61 | -0.10% | 23,778 |
| Dec 30, 2025 | 20.83 | 20.85 | 20.79 | 20.82 | 20.63 | -0.03% | 70,969 |
| Dec 29, 2025 | 20.81 | 20.84 | 20.77 | 20.83 | 20.64 | 0.08% | 104,443 |
| Dec 26, 2025 | 20.80 | 20.83 | 20.78 | 20.81 | 20.62 | - | 10,649 |
| Dec 24, 2025 | 20.73 | 20.82 | 20.73 | 20.81 | 20.62 | 0.14% | 40,247 |
| Dec 23, 2025 | 20.75 | 20.79 | 20.72 | 20.78 | 20.59 | -0.03% | 96,868 |
| Dec 22, 2025 | 20.82 | 20.82 | 20.73 | 20.79 | 20.60 | 0.05% | 54,668 |
| Dec 19, 2025 | 20.77 | 20.81 | 20.71 | 20.78 | 20.59 | -0.12% | 67,291 |
| Dec 18, 2025 | 20.77 | 20.81 | 20.76 | 20.80 | 20.61 | 0.19% | 52,753 |
| Dec 17, 2025 | 20.77 | 20.78 | 20.72 | 20.76 | 20.57 | - | 47,602 |
| Dec 16, 2025 | 20.75 | 20.77 | 20.70 | 20.76 | 20.57 | 0.14% | 39,067 |
| Dec 15, 2025 | 20.74 | 20.75 | 20.68 | 20.73 | 20.54 | 0.14% | 44,093 |
| Dec 12, 2025 | 20.68 | 21.02 | 20.68 | 20.70 | 20.51 | -0.53% | 98,294 |
| Dec 11, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.53 | -0.05% | 15,335 |
| Dec 10, 2025 | 20.75 | 21.11 | 20.74 | 20.82 | 20.54 | 0.26% | 390,700 |
| Dec 9, 2025 | 20.73 | 20.79 | 20.73 | 20.77 | 20.48 | -0.04% | 71,571 |
| Dec 8, 2025 | 20.78 | 20.79 | 20.73 | 20.78 | 20.49 | -0.06% | 11,034 |
| Dec 5, 2025 | 20.80 | 20.80 | 20.77 | 20.79 | 20.51 | -0.10% | 40,516 |
| Dec 4, 2025 | 20.81 | 20.83 | 20.76 | 20.81 | 20.53 | 0.04% | 104,612 |
| Dec 3, 2025 | 20.81 | 20.82 | 20.75 | 20.80 | 20.52 | -0.05% | 85,536 |
| Dec 2, 2025 | 20.78 | 21.06 | 20.72 | 20.81 | 20.53 | 0.10% | 193,665 |
| Dec 1, 2025 | 20.78 | 20.81 | 20.72 | 20.79 | 20.51 | -0.09% | 21,691 |
| Nov 28, 2025 | 20.82 | 20.82 | 20.77 | 20.81 | 20.53 | -0.10% | 17,535 |
| Nov 26, 2025 | 20.81 | 20.85 | 20.75 | 20.83 | 20.55 | -0.10% | 20,078 |
| Nov 25, 2025 | 20.82 | 20.89 | 20.73 | 20.85 | 20.57 | 0.19% | 52,193 |
| Nov 24, 2025 | 20.74 | 20.81 | 20.73 | 20.81 | 20.53 | 0.24% | 17,734 |
| Nov 21, 2025 | 20.80 | 21.08 | 20.71 | 20.76 | 20.48 | -0.36% | 207,560 |
| Nov 20, 2025 | 21.69 | 21.69 | 20.78 | 20.84 | 20.45 | -0.02% | 101,868 |
| Nov 19, 2025 | 20.84 | 20.85 | 20.79 | 20.84 | 20.46 | -0.14% | 33,986 |
| Nov 18, 2025 | 20.84 | 21.00 | 20.78 | 20.87 | 20.49 | 0.26% | 40,160 |
| Nov 17, 2025 | 20.78 | 20.82 | 20.75 | 20.82 | 20.43 | 0.10% | 9,182 |
| Nov 14, 2025 | 20.80 | 20.82 | 20.79 | 20.80 | 20.41 | -0.12% | 40,594 |
| Nov 13, 2025 | 20.80 | 20.83 | 20.80 | 20.82 | 20.44 | -0.05% | 28,579 |
| Nov 12, 2025 | 20.82 | 20.84 | 20.80 | 20.83 | 20.45 | 0.01% | 45,871 |
| Nov 11, 2025 | 20.81 | 20.84 | 20.79 | 20.83 | 20.45 | 0.13% | 19,131 |
| Nov 10, 2025 | 20.81 | 20.82 | 20.79 | 20.80 | 20.42 | -0.72% | 35,863 |
| Nov 7, 2025 | 20.79 | 21.26 | 20.73 | 20.95 | 20.57 | 0.72% | 96,241 |
| Nov 6, 2025 | 20.79 | 20.91 | 20.73 | 20.80 | 20.42 | 0.24% | 91,166 |
| Nov 5, 2025 | 20.75 | 20.77 | 20.68 | 20.75 | 20.37 | -0.10% | 23,595 |
| Nov 4, 2025 | 20.75 | 20.79 | 20.71 | 20.77 | 20.39 | 0.17% | 24,975 |
| Nov 3, 2025 | 20.67 | 20.74 | 20.66 | 20.74 | 20.36 | -0.10% | 188,320 |
| Oct 31, 2025 | 20.74 | 20.76 | 20.71 | 20.76 | 20.37 | 0.02% | 222,068 |
| Oct 30, 2025 | 20.71 | 20.76 | 20.71 | 20.75 | 20.37 | - | 404,391 |
| Oct 29, 2025 | 20.80 | 20.82 | 20.74 | 20.75 | 20.37 | -0.24% | 62,364 |
| Oct 28, 2025 | 20.74 | 20.81 | 20.74 | 20.80 | 20.42 | - | 27,619 |
| Oct 27, 2025 | 20.79 | 20.82 | 20.76 | 20.80 | 20.42 | -0.05% | 55,746 |
| Oct 24, 2025 | 20.78 | 20.81 | 20.76 | 20.81 | 20.43 | 0.14% | 25,277 |
| Oct 23, 2025 | 20.78 | 20.81 | 20.74 | 20.78 | 20.40 | -0.14% | 25,886 |
| Oct 22, 2025 | 20.81 | 20.81 | 20.77 | 20.81 | 20.43 | 0.05% | 16,461 |
| Oct 21, 2025 | 20.82 | 20.85 | 20.78 | 20.80 | 20.42 | -0.45% | 25,673 |
| Oct 20, 2025 | 20.91 | 20.92 | 20.86 | 20.90 | 20.41 | - | 29,509 |
| Oct 17, 2025 | 20.88 | 20.92 | 20.86 | 20.89 | 20.41 | 0.07% | 48,844 |
| Oct 16, 2025 | 20.88 | 20.91 | 20.83 | 20.88 | 20.39 | 0.19% | 21,203 |
| Oct 15, 2025 | 20.90 | 20.91 | 20.83 | 20.84 | 20.36 | -0.02% | 115,784 |
| Oct 14, 2025 | 20.87 | 20.90 | 20.83 | 20.85 | 20.36 | 0.17% | 68,922 |
| Oct 13, 2025 | 20.87 | 20.92 | 20.79 | 20.81 | 20.33 | -0.09% | 39,581 |
| Oct 10, 2025 | 20.84 | 20.86 | 20.80 | 20.83 | 20.34 | 0.09% | 40,601 |