First Trust Structured Credit Income Opportunities ETF (SCIO) Historical Stock Data

20.77 ↓0.01 (-0.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SCIO is down -0.04% a day on average. There have been 20 days where First Trust Structured Credit Income Opportunities ETF closed green and 10 days where SCIO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	20.73	20.77	↑$0.04 (0.17%)	20.73	20.79	71.57K
2025-12-08	20.78	20.78	↓$0.01 (-0.02%)	20.74	20.79	11.03K
2025-12-05	20.80	20.79	↓$0.01 (-0.06%)	20.77	20.80	40.09K
2025-12-04	20.81	20.81	↓$0.00 (0.00%)	20.76	20.83	104.22K
2025-12-03	20.81	20.80	↓$0.01 (-0.05%)	20.75	20.82	85.11K
2025-12-02	20.78	20.81	↑$0.03 (0.14%)	20.72	21.06	193.67K
2025-12-01	20.78	20.79	↑$0.01 (0.05%)	20.72	20.81	21.41K
2025-11-28	20.82	20.81	↓$0.01 (-0.05%)	20.78	20.82	17.53K
2025-11-26	20.81	20.83	↑$0.02 (0.10%)	20.75	20.84	20K
2025-11-25	20.82	20.85	↑$0.03 (0.14%)	20.73	20.88	52.19K
2025-11-24	20.74	20.81	↑$0.07 (0.34%)	20.73	20.81	17.73K
2025-11-21	20.80	20.76	↓$0.04 (-0.19%)	20.71	21.08	207.55K
2025-11-20	21.69	20.84	↓$0.86 (-3.94%)	20.78	21.69	101.87K
2025-11-19	20.84	20.84	↑$0.00 (0.00%)	20.79	20.85	33.66K
2025-11-18	20.84	20.87	↑$0.03 (0.14%)	20.78	21.00	39.67K
2025-11-17	20.78	20.82	↑$0.04 (0.17%)	20.77	20.82	8.78K
2025-11-14	20.80	20.80	↓$0.00 (-0.01%)	20.79	20.82	40.59K
2025-11-13	20.80	20.82	↑$0.02 (0.12%)	20.80	20.83	28.40K
2025-11-12	20.82	20.83	↑$0.01 (0.05%)	20.79	20.83	45.57K
2025-11-11	20.81	20.83	↑$0.02 (0.11%)	20.79	20.84	18.94K
2025-11-10	20.81	20.80	↓$0.01 (-0.05%)	20.79	20.82	35.86K
2025-11-07	20.79	20.95	↑$0.16 (0.77%)	20.73	21.10	96.23K
2025-11-06	20.79	20.80	↑$0.01 (0.05%)	20.73	20.91	91.10K
2025-11-05	20.75	20.75	↑$0.00 (0.00%)	20.68	20.75	23.43K
2025-11-04	20.75	20.77	↑$0.02 (0.10%)	20.71	20.79	24.72K
2025-11-03	20.67	20.74	↑$0.06 (0.31%)	20.66	20.74	188.26K
2025-10-31	20.74	20.76	↑$0.02 (0.07%)	20.71	20.76	222.06K
2025-10-30	20.71	20.75	↑$0.04 (0.19%)	20.71	20.76	404.39K
2025-10-29	20.80	20.75	↓$0.05 (-0.24%)	20.74	20.82	62.36K
2025-10-28	20.74	20.80	↑$0.06 (0.29%)	20.74	20.81	27.62K