First Trust Exchange-Traded Fund IV (SCIO) Historical Stock Data
20.12 ↑0.00 (0.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCIO is down -19.38% a day on average. There have been 21 days where First Trust Exchange-Traded Fund IV closed green and 9 days where SCIO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-23 | 20.12 | 20.12 | ↑$0.00 (0.00%) | 20.12 | 20.12 | 1 |
2019-08-19 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
2019-08-16 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.01 | 0 |
2019-08-15 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-14 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-13 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-12 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-09 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-08 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-07 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-06 | 0.03 | 0.01 | ↓$0.02 (-66.67%) | 0.01 | 0.03 | 54.50K |
2019-08-05 | 0.03 | 0.01 | ↓$0.01 (-48.00%) | 0.01 | 0.03 | 54.52K |
2019-08-02 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 97.10K |
2019-08-01 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1.70K |
2019-07-31 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1.70K |
2019-07-30 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1.70K |
2019-07-29 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1.70K |
2019-07-26 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 0 |
2019-07-25 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 0 |
2019-07-24 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 0 |
2019-07-23 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 10K |
2019-07-22 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 300 |
2019-07-19 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 0 |
2019-07-18 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 9.80K |
2019-07-17 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 1K |
2019-07-16 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 5K |
2019-07-15 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 5K |
2019-07-12 | 0.02 | 0.02 | ↑$0.00 (0.00%) | 0.02 | 0.02 | 2.50K |
2019-07-11 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.02 | 12K |
2019-07-10 | 0.04 | 0.04 | ↑$0.00 (0.00%) | 0.04 | 0.04 | 27.80K |
Create an account or log in to view more rows.
$SCIO over a thousand shares in now