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.

DateOpenCloseChangeLowHighVolume
2024-04-2320.1220.12↑$0.00 (0.00%)20.1220.121
2019-08-190.010.01↑$0.00 (0.00%)0.010.010
2019-08-160.010.01↑$0.00 (0.00%)0.010.010
2019-08-150.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-140.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-130.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-120.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-090.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-080.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-070.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-060.030.01↓$0.02 (-66.67%)0.010.0354.50K
2019-08-050.030.01↓$0.01 (-48.00%)0.010.0354.52K
2019-08-020.020.02↑$0.00 (0.00%)0.020.0297.10K
2019-08-010.020.02↑$0.00 (0.00%)0.020.021.70K
2019-07-310.020.02↑$0.00 (0.00%)0.020.021.70K
2019-07-300.020.02↑$0.00 (0.00%)0.020.021.70K
2019-07-290.020.02↑$0.00 (0.00%)0.020.021.70K
2019-07-260.020.02↑$0.00 (0.00%)0.020.020
2019-07-250.020.02↑$0.00 (0.00%)0.020.020
2019-07-240.020.02↑$0.00 (0.00%)0.020.020
2019-07-230.020.02↑$0.00 (0.00%)0.020.0210K
2019-07-220.020.02↑$0.00 (0.00%)0.020.02300
2019-07-190.020.02↑$0.00 (0.00%)0.020.020
2019-07-180.020.02↑$0.00 (0.00%)0.020.029.80K
2019-07-170.020.02↑$0.00 (0.00%)0.020.021K
2019-07-160.020.02↑$0.00 (0.00%)0.020.025K
2019-07-150.020.02↑$0.00 (0.00%)0.020.025K
2019-07-120.020.02↑$0.00 (0.00%)0.020.022.50K
2019-07-110.010.01↑$0.00 (0.00%)0.010.0212K
2019-07-100.040.04↑$0.00 (0.00%)0.040.0427.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.