First Trust Exchange-Traded Fund IV (SCIO) Historical Stock Data
20.38 ↓0.04 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCIO is down -0.02% a day on average. There have been 16 days where First Trust Exchange-Traded Fund IV closed green and 14 days where SCIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 20.38 | 20.38 | ↑$0.01 (0.03%) | 20.38 | 20.38 | 2.10K |
| 2025-05-08 | 20.43 | 20.43 | ↑$0.00 (0.00%) | 20.43 | 20.43 | 82 |
| 2025-05-07 | 20.45 | 20.45 | ↑$0.00 (0.00%) | 20.42 | 20.46 | 15.95K |
| 2025-05-06 | 20.43 | 20.40 | ↓$0.03 (-0.17%) | 20.40 | 20.43 | 792 |
| 2025-05-05 | 20.40 | 20.38 | ↓$0.02 (-0.10%) | 20.38 | 20.40 | 138 |
| 2025-05-02 | 20.35 | 20.39 | ↑$0.04 (0.20%) | 20.32 | 20.42 | 5.48K |
| 2025-05-01 | 20.43 | 20.43 | ↑$0.00 (0.00%) | 20.43 | 20.43 | 188 |
| 2025-04-30 | 20.45 | 20.44 | ↓$0.01 (-0.07%) | 20.44 | 20.48 | 6.49K |
| 2025-04-29 | 20.43 | 20.42 | ↓$0.01 (-0.05%) | 20.42 | 20.45 | 4.78K |
| 2025-04-28 | 20.37 | 20.36 | ↓$0.01 (-0.05%) | 20.36 | 20.37 | 1.76K |
| 2025-04-25 | 20.33 | 20.33 | ↓$0.00 (-0.02%) | 20.32 | 20.36 | 2.89K |
| 2025-04-24 | 20.30 | 20.26 | ↓$0.04 (-0.20%) | 20.26 | 20.30 | 469 |
| 2025-04-23 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.25 | 20.27 | 76.12K |
| 2025-04-22 | 20.21 | 20.25 | ↑$0.04 (0.20%) | 20.20 | 20.25 | 7.52K |
| 2025-04-21 | 20.37 | 20.28 | ↓$0.09 (-0.44%) | 20.28 | 20.41 | 4.89K |
| 2025-04-17 | 20.37 | 20.36 | ↓$0.01 (-0.05%) | 20.36 | 20.38 | 7.37K |
| 2025-04-16 | 20.35 | 20.36 | ↑$0.01 (0.03%) | 20.33 | 20.38 | 4.74K |
| 2025-04-15 | 20.27 | 20.35 | ↑$0.08 (0.39%) | 20.06 | 20.41 | 89.38K |
| 2025-04-14 | 20.25 | 20.27 | ↑$0.02 (0.10%) | 20.25 | 20.29 | 12.72K |
| 2025-04-11 | 20.26 | 20.27 | ↑$0.00 (0.02%) | 20.26 | 20.31 | 3.33K |
| 2025-04-10 | 20.36 | 20.28 | ↓$0.08 (-0.39%) | 20.26 | 20.36 | 1.92K |
| 2025-04-09 | 20.27 | 20.42 | ↑$0.15 (0.74%) | 20.24 | 20.42 | 1.56K |
| 2025-04-08 | 20.46 | 20.47 | ↑$0.01 (0.05%) | 20.46 | 22.51 | 8.30K |
| 2025-04-07 | 20.51 | 20.46 | ↓$0.05 (-0.22%) | 20.45 | 20.57 | 9.52K |
| 2025-04-04 | 20.65 | 20.56 | ↓$0.09 (-0.46%) | 20.52 | 20.65 | 3.09K |
| 2025-04-03 | 20.60 | 20.56 | ↓$0.04 (-0.21%) | 20.56 | 20.60 | 4.50K |
| 2025-04-02 | 20.51 | 20.52 | ↑$0.01 (0.05%) | 20.51 | 20.54 | 3.41K |
| 2025-04-01 | 20.50 | 20.51 | ↑$0.01 (0.04%) | 20.50 | 20.51 | 2.21K |
| 2025-03-31 | 20.48 | 20.51 | ↑$0.02 (0.12%) | 20.48 | 20.52 | 2.24K |
| 2025-03-28 | 20.45 | 20.43 | ↓$0.02 (-0.07%) | 20.43 | 20.45 | 3.01K |
Create an account or log in to view more rows.
$SCIO coming now
$SCIO free to hold
$SCIO has just been halted from trading.
$SCIO this is going to skyrocket tmr!!!
$SCIO News Plz.....
$SCIO time to short this
$SCIO Nothing but time to wait
$SCIO time will come
$SCIO take us to the moon
lets goooooo
$SCIO Hold on to your Butts.