First Trust Structured Cr... (SCIO)
AMEX: SCIO
· Real-Time Price · USD
20.80
0.05 (0.22%)
At close: Oct 01, 2025, 1:14 PM
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.70 | 20.79 | 20.70 | 20.76 | n/a | 0.24% | 51,626 |
| Sep 29, 2025 | 20.69 | 20.95 | 20.69 | 20.71 | n/a | -0.05% | 13,507 |
| Sep 26, 2025 | 20.72 | 21.02 | 20.65 | 20.72 | 20.72 | 0.05% | 448,010 |
| Sep 25, 2025 | 20.74 | 20.76 | 20.71 | 20.71 | 20.71 | -0.67% | 62,300 |
| Sep 24, 2025 | 20.88 | 20.89 | 20.81 | 20.85 | 20.74 | -0.38% | 83,100 |
| Sep 23, 2025 | 20.90 | 21.02 | 20.83 | 20.93 | 20.81 | -0.43% | 155,900 |
| Sep 22, 2025 | 20.89 | 21.02 | 20.84 | 21.02 | 20.90 | 0.72% | 15,200 |
| Sep 19, 2025 | 20.87 | 20.88 | 20.80 | 20.87 | 20.75 | 0.05% | 28,646 |
| Sep 18, 2025 | 20.87 | 20.87 | 20.80 | 20.86 | 20.74 | -0.05% | 14,500 |
| Sep 17, 2025 | 20.93 | 20.93 | 20.85 | 20.87 | 20.75 | -0.19% | 9,815 |
| Sep 16, 2025 | 20.91 | 20.91 | 20.87 | 20.91 | 20.79 | -0.10% | 28,717 |
| Sep 15, 2025 | 20.92 | 20.96 | 20.90 | 20.93 | 20.81 | -0.10% | 12,200 |
| Sep 12, 2025 | 20.92 | 20.97 | 20.88 | 20.95 | 20.83 | 0.05% | 37,800 |
| Sep 11, 2025 | 20.94 | 20.98 | 20.91 | 20.94 | 20.82 | 0.10% | 33,400 |
| Sep 10, 2025 | 20.91 | 20.95 | 20.89 | 20.92 | 20.80 | -0.10% | 26,400 |
| Sep 9, 2025 | 20.95 | 20.96 | 20.88 | 20.94 | 20.82 | -0.14% | 47,128 |
| Sep 8, 2025 | 20.95 | 21.00 | 20.91 | 20.97 | 20.85 | 0.33% | 30,725 |
| Sep 5, 2025 | 20.96 | 20.98 | 20.89 | 20.90 | 20.78 | 0.24% | 21,538 |
| Sep 4, 2025 | 20.86 | 20.91 | 20.82 | 20.85 | 20.74 | -0.86% | 21,206 |
| Sep 3, 2025 | 20.85 | 21.17 | 20.85 | 21.03 | 20.91 | 0.96% | 98,640 |
Page 1 of 20