First Trust Structured Credit Income Opportunities ETF (SCIO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 20.17 | 20.18 | 20.15 | 20.16 | 20.16 | 135,109 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2 |
| 30 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 4 |
| 29 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 26 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1 |
| 25 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 24 abr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 23 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1 |
| 23 abr 2024 | 0.09 Dividendo | |||||
| 22 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | - |
| 19 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| 18 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 1 |
| 17 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | - |
| 16 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | - |
| 15 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 181 |
| 12 abr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | - |
| 11 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 84 |
| 10 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 300 |
| 09 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | - |
| 08 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | - |
| 05 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 26 |
| 04 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.20 | - |
| 03 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | - |
| 02 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| 01 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 1 |
| 28 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.21 | - |
| 27 mar 2024 | 20.30 | 20.34 | 20.30 | 20.31 | 20.21 | 580 |
| 26 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | - |
| 25 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| 22 mar 2024 | 20.20 | 20.20 | 20.15 | 20.15 | 20.06 | 801 |
| 21 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | - |
| 20 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 3,011 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 1 |
| 15 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 10 |
| 14 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 2 |
| 13 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | 12 |
| 12 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 2 |
| 11 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 1 |
| 08 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | 193 |
| 07 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.14 | 2 |
| 06 mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | - |
| 05 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 04 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| 01 mar 2024 | 20.11 | 20.14 | 20.11 | 20.14 | 20.05 | 150 |
| 29 feb 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 20.04 | 1,385 |
| 28 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.