First Trust Structured Cr... (SCIO)
AMEX: SCIO
· Real-Time Price · USD
20.77
0.00 (0.00%)
At close: Aug 18, 2025, 3:56 PM
20.76
-0.03%
After-hours: Aug 18, 2025, 04:04 PM EDT
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.80 | 20.80 | 20.73 | 20.76 | 20.76 | -0.05% | 32,643 |
| Aug 15, 2025 | 20.79 | 20.80 | 20.72 | 20.77 | 20.77 | -0.10% | 43,300 |
| Aug 14, 2025 | 20.76 | 20.80 | 20.71 | 20.79 | 20.79 | 0.05% | 45,027 |
| Aug 13, 2025 | 20.77 | 20.83 | 20.73 | 20.78 | 20.78 | 0.19% | 36,014 |
| Aug 12, 2025 | 20.76 | 20.78 | 20.72 | 20.74 | 20.74 | -0.19% | 29,125 |
| Aug 11, 2025 | 20.76 | 20.79 | 20.70 | 20.78 | 20.78 | 0.48% | 19,900 |
| Aug 8, 2025 | 20.72 | 20.75 | 20.68 | 20.68 | 20.68 | -0.19% | 27,629 |
| Aug 7, 2025 | 20.72 | 20.80 | 20.72 | 20.72 | 20.72 | -0.14% | 17,400 |
| Aug 6, 2025 | 20.71 | 20.77 | 20.71 | 20.75 | 20.75 | 0.19% | 15,100 |
| Aug 5, 2025 | 20.77 | 20.78 | 20.71 | 20.71 | 20.71 | -0.38% | 147,905 |
| Aug 4, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.79 | 0.39% | 11,100 |
| Aug 1, 2025 | 20.64 | 20.72 | 20.64 | 20.71 | 20.71 | 0.49% | 22,026 |
| Jul 31, 2025 | 20.63 | 20.65 | 20.61 | 20.61 | 20.61 | -0.05% | 11,349 |
| Jul 30, 2025 | 20.65 | 20.67 | 20.62 | 20.62 | 20.62 | -0.15% | 1,500 |
| Jul 29, 2025 | 20.65 | 20.68 | 20.55 | 20.65 | 20.65 | 0.05% | 85,303 |
| Jul 28, 2025 | 20.63 | 20.79 | 20.57 | 20.64 | 20.64 | 0.10% | 26,520 |
| Jul 25, 2025 | 20.60 | 20.63 | 20.56 | 20.62 | 20.62 | 0.24% | 14,600 |
| Jul 24, 2025 | 20.57 | 20.60 | 20.55 | 20.57 | 20.57 | -0.15% | 4,432 |
| Jul 23, 2025 | 20.59 | 20.65 | 20.59 | 20.60 | 20.60 | 0.00% | 20,400 |
| Jul 22, 2025 | 20.62 | 20.62 | 20.60 | 20.60 | 20.60 | -0.39% | 8,444 |