First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEARCA: SCIO · Real-Time Price · USD
20.68
-0.03 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.69 | 20.69 | 20.65 | 20.68 | 20.68 | -0.14% | 74,286 |
| Apr 27, 2026 | 20.69 | 20.72 | 20.67 | 20.71 | 20.71 | 0.05% | 119,271 |
| Apr 24, 2026 | 20.68 | 20.70 | 20.64 | 20.70 | 20.70 | 0.10% | 125,396 |
| Apr 23, 2026 | 20.70 | 20.70 | 20.61 | 20.68 | 20.68 | -0.10% | 136,357 |
| Apr 22, 2026 | 20.69 | 20.71 | 20.65 | 20.70 | 20.70 | 0.19% | 80,722 |
| Apr 21, 2026 | 20.71 | 20.71 | 20.65 | 20.66 | 20.66 | -0.77% | 99,356 |
| Apr 20, 2026 | 20.82 | 20.83 | 20.76 | 20.82 | 20.73 | 0.05% | 207,673 |
| Apr 17, 2026 | 20.84 | 20.84 | 20.73 | 20.81 | 20.72 | 0.29% | 515,927 |
| Apr 16, 2026 | 20.79 | 20.79 | 20.73 | 20.75 | 20.66 | -0.10% | 227,248 |
| Apr 15, 2026 | 20.78 | 20.78 | 20.72 | 20.77 | 20.68 | - | 352,232 |
| Apr 14, 2026 | 20.75 | 20.77 | 20.71 | 20.77 | 20.68 | 0.19% | 64,734 |
| Apr 13, 2026 | 20.69 | 20.74 | 20.66 | 20.73 | 20.64 | 0.10% | 83,809 |
| Apr 10, 2026 | 20.68 | 20.71 | 20.66 | 20.71 | 20.62 | - | 478,197 |
| Apr 9, 2026 | 20.70 | 20.73 | 20.66 | 20.71 | 20.62 | 0.05% | 155,557 |
| Apr 8, 2026 | 20.70 | 20.75 | 20.63 | 20.70 | 20.61 | 0.29% | 494,852 |
| Apr 7, 2026 | 20.62 | 20.65 | 20.58 | 20.64 | 20.55 | -0.10% | 69,314 |
| Apr 6, 2026 | 20.67 | 20.67 | 20.57 | 20.66 | 20.57 | -0.05% | 100,163 |
| Apr 2, 2026 | 20.63 | 20.69 | 20.57 | 20.67 | 20.58 | 0.17% | 131,663 |
| Apr 1, 2026 | 20.71 | 20.86 | 20.59 | 20.64 | 20.54 | -0.02% | 333,869 |
| Mar 31, 2026 | 20.62 | 20.67 | 20.60 | 20.64 | 20.55 | 0.15% | 322,985 |
| Mar 30, 2026 | 20.61 | 20.62 | 20.58 | 20.61 | 20.52 | 0.44% | 2,257,465 |
| Mar 27, 2026 | 20.56 | 20.93 | 20.43 | 20.52 | 20.43 | 0.07% | 85,961 |
| Mar 26, 2026 | 20.62 | 20.62 | 20.50 | 20.51 | 20.41 | -0.80% | 60,541 |
| Mar 25, 2026 | 20.65 | 20.69 | 20.62 | 20.67 | 20.48 | - | 80,397 |
| Mar 24, 2026 | 20.69 | 20.71 | 20.64 | 20.67 | 20.48 | 0.05% | 58,787 |
| Mar 23, 2026 | 20.68 | 20.71 | 20.64 | 20.66 | 20.47 | 0.15% | 48,314 |
| Mar 20, 2026 | 20.71 | 20.71 | 20.61 | 20.63 | 20.44 | -0.34% | 48,348 |
| Mar 19, 2026 | 20.74 | 20.74 | 20.67 | 20.70 | 20.51 | -0.24% | 93,658 |
| Mar 18, 2026 | 20.79 | 20.79 | 20.73 | 20.75 | 20.56 | -0.19% | 162,327 |
| Mar 17, 2026 | 20.80 | 20.80 | 20.77 | 20.79 | 20.60 | 0.31% | 187,874 |
| Mar 16, 2026 | 20.77 | 20.77 | 20.71 | 20.73 | 20.54 | -0.12% | 201,463 |
| Mar 13, 2026 | 20.74 | 20.76 | 20.72 | 20.75 | 20.56 | -0.14% | 217,838 |
| Mar 12, 2026 | 20.84 | 20.84 | 20.73 | 20.78 | 20.59 | - | 280,289 |
| Mar 11, 2026 | 20.79 | 21.07 | 20.74 | 20.78 | 20.59 | -0.05% | 2,270,105 |
| Mar 10, 2026 | 20.83 | 20.83 | 20.76 | 20.79 | 20.60 | -0.10% | 655,592 |
| Mar 9, 2026 | 20.79 | 20.86 | 20.76 | 20.81 | 20.62 | -0.05% | 233,508 |
| Mar 6, 2026 | 20.79 | 20.85 | 20.78 | 20.82 | 20.63 | -0.10% | 129,957 |
| Mar 5, 2026 | 20.82 | 20.84 | 20.81 | 20.84 | 20.65 | -0.14% | 70,391 |
| Mar 4, 2026 | 20.92 | 20.92 | 20.85 | 20.87 | 20.68 | -0.14% | 162,100 |
| Mar 3, 2026 | 20.87 | 20.92 | 20.81 | 20.90 | 20.71 | -0.10% | 210,103 |
| Mar 2, 2026 | 20.96 | 20.96 | 20.90 | 20.92 | 20.73 | -0.19% | 75,531 |
| Feb 27, 2026 | 20.95 | 20.98 | 20.87 | 20.96 | 20.77 | 0.19% | 306,122 |
| Feb 26, 2026 | 20.91 | 20.94 | 20.87 | 20.92 | 20.73 | 0.05% | 293,797 |
| Feb 25, 2026 | 20.90 | 20.91 | 20.88 | 20.91 | 20.72 | - | 126,213 |
| Feb 24, 2026 | 20.91 | 20.92 | 20.85 | 20.91 | 20.72 | - | 74,038 |
| Feb 23, 2026 | 20.91 | 20.91 | 20.86 | 20.91 | 20.72 | 0.10% | 88,263 |
| Feb 20, 2026 | 20.87 | 20.92 | 20.85 | 20.89 | 20.70 | -0.38% | 135,037 |
| Feb 19, 2026 | 20.98 | 21.12 | 20.93 | 20.97 | 20.68 | -0.05% | 139,664 |
| Feb 18, 2026 | 20.99 | 20.99 | 20.96 | 20.98 | 20.69 | -0.10% | 86,287 |
| Feb 17, 2026 | 21.03 | 21.03 | 20.97 | 21.00 | 20.71 | 0.10% | 104,114 |
| Feb 13, 2026 | 20.91 | 21.01 | 20.91 | 20.98 | 20.69 | 0.33% | 88,794 |
| Feb 12, 2026 | 20.92 | 20.94 | 20.90 | 20.91 | 20.63 | -0.05% | 109,390 |
| Feb 11, 2026 | 20.91 | 20.96 | 20.89 | 20.92 | 20.63 | - | 144,041 |
| Feb 10, 2026 | 20.92 | 20.95 | 20.90 | 20.92 | 20.63 | 0.17% | 247,739 |
| Feb 9, 2026 | 20.87 | 20.91 | 20.86 | 20.89 | 20.60 | 0.02% | 100,946 |
| Feb 6, 2026 | 20.88 | 20.88 | 20.83 | 20.88 | 20.60 | 0.05% | 53,773 |
| Feb 5, 2026 | 20.86 | 20.89 | 20.81 | 20.87 | 20.59 | 0.14% | 71,970 |
| Feb 4, 2026 | 20.84 | 20.84 | 20.81 | 20.84 | 20.56 | 0.05% | 50,140 |
| Feb 3, 2026 | 20.84 | 20.84 | 20.78 | 20.83 | 20.55 | - | 260,421 |
| Feb 2, 2026 | 20.82 | 20.86 | 20.78 | 20.83 | 20.55 | - | 88,043 |
| Jan 30, 2026 | 20.83 | 20.84 | 20.77 | 20.83 | 20.55 | - | 107,249 |
| Jan 29, 2026 | 20.80 | 21.14 | 20.78 | 20.83 | 20.55 | 0.05% | 388,743 |
| Jan 28, 2026 | 20.82 | 20.84 | 20.79 | 20.82 | 20.54 | 0.05% | 79,531 |
| Jan 27, 2026 | 20.79 | 20.87 | 20.78 | 20.81 | 20.53 | - | 116,535 |
| Jan 26, 2026 | 20.81 | 20.86 | 20.79 | 20.81 | 20.53 | - | 251,011 |
| Jan 23, 2026 | 20.77 | 20.83 | 20.74 | 20.81 | 20.53 | 0.14% | 368,183 |
| Jan 22, 2026 | 20.76 | 20.79 | 20.72 | 20.78 | 20.50 | 0.10% | 296,038 |
| Jan 21, 2026 | 20.74 | 20.78 | 20.70 | 20.76 | 20.48 | -0.38% | 139,754 |
| Jan 20, 2026 | 20.85 | 20.90 | 20.81 | 20.84 | 20.46 | -0.05% | 98,224 |
| Jan 16, 2026 | 20.88 | 20.88 | 20.84 | 20.85 | 20.47 | -0.14% | 183,649 |
| Jan 15, 2026 | 20.89 | 20.91 | 20.86 | 20.88 | 20.50 | 0.05% | 56,571 |
| Jan 14, 2026 | 20.86 | 20.91 | 20.85 | 20.87 | 20.49 | 0.05% | 101,572 |
| Jan 13, 2026 | 20.85 | 20.89 | 20.82 | 20.86 | 20.48 | 0.05% | 73,503 |
| Jan 12, 2026 | 20.85 | 21.17 | 20.81 | 20.85 | 20.47 | -0.33% | 79,562 |
| Jan 9, 2026 | 20.86 | 20.92 | 20.80 | 20.92 | 20.54 | 0.43% | 293,115 |
| Jan 8, 2026 | 20.86 | 21.15 | 20.80 | 20.83 | 20.45 | -0.02% | 456,947 |
| Jan 7, 2026 | 20.85 | 20.88 | 20.81 | 20.84 | 20.46 | 0.02% | 865,854 |
| Jan 6, 2026 | 20.82 | 20.86 | 20.79 | 20.83 | 20.45 | 0.05% | 71,366 |
| Jan 5, 2026 | 20.80 | 20.82 | 20.79 | 20.82 | 20.44 | 0.19% | 67,166 |
| Jan 2, 2026 | 20.80 | 20.81 | 20.75 | 20.78 | 20.40 | -0.10% | 81,496 |
| Dec 31, 2025 | 20.81 | 20.83 | 20.80 | 20.80 | 20.42 | -0.10% | 23,778 |
| Dec 30, 2025 | 20.83 | 20.85 | 20.79 | 20.82 | 20.44 | -0.03% | 70,969 |
| Dec 29, 2025 | 20.81 | 20.84 | 20.77 | 20.83 | 20.45 | 0.08% | 104,443 |
| Dec 26, 2025 | 20.80 | 20.83 | 20.78 | 20.81 | 20.43 | - | 10,649 |
| Dec 24, 2025 | 20.73 | 20.82 | 20.73 | 20.81 | 20.43 | 0.14% | 40,247 |
| Dec 23, 2025 | 20.75 | 20.79 | 20.72 | 20.78 | 20.40 | -0.03% | 96,868 |
| Dec 22, 2025 | 20.82 | 20.82 | 20.73 | 20.79 | 20.41 | 0.05% | 54,668 |
| Dec 19, 2025 | 20.77 | 20.81 | 20.71 | 20.78 | 20.40 | -0.12% | 67,291 |
| Dec 18, 2025 | 20.77 | 20.81 | 20.76 | 20.80 | 20.42 | 0.19% | 52,753 |
| Dec 17, 2025 | 20.77 | 20.78 | 20.72 | 20.76 | 20.39 | - | 47,602 |
| Dec 16, 2025 | 20.75 | 20.77 | 20.70 | 20.76 | 20.38 | 0.14% | 39,067 |
| Dec 15, 2025 | 20.74 | 20.75 | 20.68 | 20.73 | 20.35 | 0.14% | 44,093 |
| Dec 12, 2025 | 20.68 | 21.02 | 20.68 | 20.70 | 20.32 | -0.53% | 98,294 |
| Dec 11, 2025 | 20.83 | 20.83 | 20.79 | 20.81 | 20.34 | -0.05% | 15,335 |
| Dec 10, 2025 | 20.75 | 21.11 | 20.74 | 20.82 | 20.35 | 0.26% | 390,700 |
| Dec 9, 2025 | 20.73 | 20.79 | 20.73 | 20.77 | 20.30 | -0.04% | 71,571 |
| Dec 8, 2025 | 20.78 | 20.79 | 20.73 | 20.78 | 20.31 | -0.06% | 11,034 |
| Dec 5, 2025 | 20.80 | 20.80 | 20.77 | 20.79 | 20.32 | -0.10% | 40,516 |
| Dec 4, 2025 | 20.81 | 20.83 | 20.76 | 20.81 | 20.34 | 0.04% | 104,612 |
| Dec 3, 2025 | 20.81 | 20.82 | 20.75 | 20.80 | 20.33 | -0.05% | 85,536 |