First Trust Structured Cr... (SCIO)
AMEX: SCIO
· Real-Time Price · USD
20.91
-0.03 (-0.14%)
At close: Sep 10, 2025, 3:54 PM
20.92
0.02%
After-hours: Sep 10, 2025, 05:57 PM EDT
SCIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.91 | 20.95 | 20.89 | 20.92 | 20.92 | -0.10% | 26,392 |
| Sep 9, 2025 | 20.95 | 20.96 | 20.88 | 20.94 | 20.94 | -0.14% | 47,128 |
| Sep 8, 2025 | 20.95 | 21.00 | 20.91 | 20.97 | 20.97 | 0.33% | 30,725 |
| Sep 5, 2025 | 20.96 | 20.98 | 20.89 | 20.90 | 20.90 | 0.24% | 21,538 |
| Sep 4, 2025 | 20.86 | 20.91 | 20.82 | 20.85 | 20.85 | -0.86% | 21,206 |
| Sep 3, 2025 | 20.85 | 21.17 | 20.85 | 21.03 | 21.03 | 0.96% | 98,640 |
| Sep 2, 2025 | 20.82 | 20.86 | 20.80 | 20.83 | 20.83 | -0.33% | 48,302 |
| Aug 29, 2025 | 20.83 | 20.98 | 20.76 | 20.90 | 20.90 | 0.53% | 144,223 |
| Aug 28, 2025 | 20.83 | 20.87 | 20.78 | 20.79 | 20.79 | -0.05% | 14,647 |
| Aug 27, 2025 | 20.78 | 20.85 | 20.74 | 20.80 | 20.80 | 0.00% | 40,838 |
| Aug 26, 2025 | 20.79 | 21.23 | 20.76 | 20.80 | 20.80 | -0.05% | 56,141 |
| Aug 25, 2025 | 20.77 | 20.86 | 20.71 | 20.81 | 20.81 | 0.19% | 37,600 |
| Aug 22, 2025 | 20.64 | 20.79 | 20.64 | 20.77 | 20.77 | 0.39% | 41,000 |
| Aug 21, 2025 | 20.71 | 20.71 | 20.63 | 20.69 | 20.69 | -0.29% | 66,400 |
| Aug 20, 2025 | 20.73 | 21.08 | 20.73 | 20.75 | 20.63 | -0.43% | 333,700 |
| Aug 19, 2025 | 20.74 | 20.86 | 20.74 | 20.84 | 20.72 | 0.39% | 31,200 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.73 | 20.76 | 20.65 | -0.05% | 32,643 |
| Aug 15, 2025 | 20.79 | 20.80 | 20.72 | 20.77 | 20.65 | -0.10% | 43,300 |
| Aug 14, 2025 | 20.76 | 20.80 | 20.71 | 20.79 | 20.67 | 0.05% | 45,027 |
| Aug 13, 2025 | 20.77 | 20.83 | 20.73 | 20.78 | 20.66 | 0.19% | 36,014 |