MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCIO — First Trust Structured Credit Income Opportunities ETF
NYSE ArcaFirst Trust Structured Credit Income Opportunities ETF
$19.91
-0.01(-0.05%)
- O
- 19.92
- H
- 19.97
- L
- 19.90
- V
- 216.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.91
Period Return-1.73%
Period High$21.78
Period Low$19.89
Avg Daily Volume142.4K
Total Trading Days365
SCIO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.92 | $19.97 | $19.90 | $19.91 | $-0.01 | -0.05% | 216,822 | $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 |
| Aug 25, 2026 | $20.53 | $20.57 | $20.53 | $20.56 | +$0.05 | +0.24% | 123,803 | $20.55 | $20.53 $20.57 |