MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCIO — First Trust Structured Credit Income Opportunities ETF
NYSE ArcaFirst Trust Structured Credit Income Opportunities ETF
$19.97
+0.06(+0.30%)
- O
- 19.93
- H
- 20.02
- L
- 19.91
- V
- 240.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.97
Period Return-1.75%
Period High$21.78
Period Low$19.89
Avg Daily Volume143.1K
Total Trading Days365
SCIO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.93 | $20.02 | $19.91 | $19.97 | +$0.06 | +0.30% | 240,892 | $19.98 | $19.91 $20.02 |
| Oct 6, 2026 | $19.92 | $19.97 | $19.90 | $19.91 | $-0.01 | -0.05% | 216,826 | $19.93 | $19.90 $19.97 |
| Oct 5, 2026 | $19.96 | $19.99 | $19.89 | $19.92 | $-0.05 | -0.25% | 1,072,919 | $19.90 | $19.89 $19.99 |
| Oct 2, 2026 | $20.00 | $20.02 | $19.94 | $19.97 | +$0.00 | +0.00% | 208,597 | $19.98 | $19.94 $20.02 |
| Oct 1, 2026 | $19.99 | $19.99 | $19.91 | $19.97 | +$0.04 | +0.20% | 183,813 | $19.96 | $19.91 $19.99 |
| Sep 30, 2026 | $19.96 | $19.97 | $19.90 | $19.93 | +$0.00 | +0.00% | 499,141 | $19.93 | $19.90 $19.97 |
| Sep 29, 2026 | $19.95 | $19.95 | $19.90 | $19.93 | +$0.00 | +0.00% | 111,961 | $19.93 | $19.90 $19.95 |
| Sep 28, 2026 | $19.99 | $19.99 | $19.91 | $19.93 | $-0.06 | -0.30% | 73,729 | $19.94 | $19.91 $19.99 |
| Sep 25, 2026 | $19.96 | $20.00 | $19.93 | $19.99 | +$0.06 | +0.30% | 139,792 | $19.97 | $19.93 $20.00 |
| Sep 24, 2026 | $20.02 | $20.06 | $19.93 | $19.93 | $-0.21 | -1.04% | 319,599 | $20.00 | $19.93 $20.06 |
| Sep 23, 2026 | $20.23 | $20.23 | $20.13 | $20.14 | $-0.09 | -0.42% | 83,997 | $20.18 | $20.13 $20.23 |
| Sep 22, 2026 | $20.25 | $20.25 | $20.21 | $20.23 | $-0.01 | -0.02% | 207,998 | $20.22 | $20.21 $20.25 |
| Sep 21, 2026 | $20.22 | $20.23 | $20.19 | $20.23 | +$0.03 | +0.15% | 99,256 | $20.21 | $20.19 $20.23 |
| Sep 18, 2026 | $20.24 | $20.26 | $20.18 | $20.20 | +$0.00 | +0.00% | 86,614 | $20.21 | $20.18 $20.26 |
| Sep 17, 2026 | $20.22 | $20.26 | $20.19 | $20.20 | $-0.02 | -0.10% | 102,090 | $20.20 | $20.19 $20.26 |
| Sep 16, 2026 | $20.31 | $20.33 | $20.11 | $20.22 | $-0.08 | -0.39% | 4,247,814 | $20.22 | $20.11 $20.33 |
| Sep 15, 2026 | $20.27 | $20.30 | $20.27 | $20.30 | +$0.00 | +0.00% | 208,633 | $20.29 | $20.27 $20.30 |
| Sep 14, 2026 | $20.31 | $20.33 | $20.28 | $20.30 | $-0.04 | -0.20% | 96,255 | $20.30 | $20.28 $20.33 |
| Sep 11, 2026 | $20.37 | $20.38 | $20.34 | $20.34 | $-0.04 | -0.20% | 85,606 | $20.36 | $20.34 $20.38 |
| Sep 10, 2026 | $20.41 | $20.43 | $20.38 | $20.38 | $-0.08 | -0.39% | 93,979 | $20.40 | $20.38 $20.43 |
| Sep 9, 2026 | $20.47 | $20.48 | $20.44 | $20.46 | $-0.02 | -0.10% | 104,219 | $20.46 | $20.44 $20.48 |
| Sep 8, 2026 | $20.49 | $20.49 | $20.45 | $20.48 | $-0.01 | -0.05% | 84,648 | $20.47 | $20.45 $20.49 |
| Sep 4, 2026 | $20.47 | $20.49 | $20.45 | $20.49 | +$0.02 | +0.10% | 766,597 | $20.48 | $20.45 $20.49 |
| Sep 3, 2026 | $20.50 | $20.51 | $20.45 | $20.47 | +$0.02 | +0.10% | 84,315 | $20.48 | $20.45 $20.51 |
| Sep 2, 2026 | $20.48 | $20.48 | $20.45 | $20.45 | $-0.01 | -0.05% | 73,280 | $20.46 | $20.45 $20.48 |
| Sep 1, 2026 | $20.55 | $20.55 | $20.46 | $20.46 | $-0.04 | -0.20% | 142,622 | $20.47 | $20.46 $20.55 |
| Aug 31, 2026 | $20.52 | $20.52 | $20.44 | $20.50 | $-0.02 | -0.10% | 120,709 | $20.48 | $20.44 $20.52 |
| Aug 28, 2026 | $20.54 | $20.55 | $20.48 | $20.52 | $-0.01 | -0.05% | 179,253 | $20.50 | $20.48 $20.55 |
| Aug 27, 2026 | $20.57 | $20.57 | $20.53 | $20.53 | $-0.03 | -0.15% | 151,675 | $20.55 | $20.53 $20.57 |
| Aug 26, 2026 | $20.55 | $20.56 | $20.54 | $20.56 | +$0.00 | +0.00% | 91,692 | $20.55 | $20.54 $20.56 |