First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2 |
| Apr 30, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 4 |
| Apr 29, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Apr 26, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1 |
| Apr 25, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Apr 24, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 23, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1 |
| Apr 23, 2024 | 0.09 Dividend | |||||
| Apr 22, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | - |
| Apr 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| Apr 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 1 |
| Apr 17, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | - |
| Apr 16, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | - |
| Apr 15, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 181 |
| Apr 12, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | - |
| Apr 11, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 84 |
| Apr 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 300 |
| Apr 09, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | - |
| Apr 08, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | - |
| Apr 05, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 26 |
| Apr 04, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | - |
| Apr 03, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| Apr 02, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| Apr 01, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 1 |
| Mar 28, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.21 | - |
| Mar 27, 2024 | 20.30 | 20.34 | 20.30 | 20.31 | 20.21 | 580 |
| Mar 26, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| Mar 25, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| Mar 22, 2024 | 20.20 | 20.20 | 20.15 | 20.15 | 20.06 | 801 |
| Mar 21, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | - |
| Mar 20, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 3,011 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 1 |
| Mar 15, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 10 |
| Mar 14, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 2 |
| Mar 13, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | 12 |
| Mar 12, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 2 |
| Mar 11, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 1 |
| Mar 08, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 193 |
| Mar 07, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | 2 |
| Mar 06, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | - |
| Mar 05, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| Mar 04, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| Mar 01, 2024 | 20.11 | 20.14 | 20.11 | 20.14 | 20.05 | 150 |
| Feb 29, 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 20.04 | 1,385 |
| Feb 28, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.