Touchstone Strategic Income ETF (SIO)
NYSEARCA: SIO · Real-Time Price · USD
25.73
-0.10 (-0.39%)
Jun 6, 2025, 4:00 PM - Market closed
SIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.77 | 25.78 | 25.73 | 25.73 | 25.73 | -0.39% | 17,228 |
| Jun 5, 2025 | 25.89 | 26.40 | 25.83 | 25.83 | 25.83 | -0.04% | 134,214 |
| Jun 4, 2025 | 25.86 | 25.86 | 25.83 | 25.84 | 25.84 | 0.39% | 933 |
| Jun 3, 2025 | 25.74 | 25.80 | 25.72 | 25.74 | 25.74 | 0.18% | 25,228 |
| Jun 2, 2025 | 25.71 | 25.71 | 25.68 | 25.70 | 25.70 | -0.35% | 3,408 |
| May 30, 2025 | 25.73 | 25.83 | 25.73 | 25.78 | 25.78 | 0.32% | 11,478 |
| May 29, 2025 | 25.68 | 25.73 | 25.55 | 25.70 | 25.70 | -0.11% | 7,067 |
| May 28, 2025 | 25.71 | 25.73 | 25.71 | 25.73 | 25.63 | -0.14% | 344 |
| May 27, 2025 | 25.72 | 25.79 | 25.72 | 25.77 | 25.66 | 0.49% | 9,973 |
| May 23, 2025 | 25.62 | 25.68 | 25.56 | 25.64 | 25.54 | 0.05% | 3,589 |
| May 22, 2025 | 25.55 | 25.68 | 25.53 | 25.63 | 25.52 | 0.23% | 3,731 |
| May 21, 2025 | 25.65 | 25.69 | 25.56 | 25.57 | 25.47 | -0.49% | 13,153 |
| May 20, 2025 | 25.74 | 25.74 | 25.63 | 25.70 | 25.59 | -0.19% | 6,616 |
| May 19, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.64 | - | 5,408 |
| May 16, 2025 | 25.74 | 25.80 | 25.73 | 25.75 | 25.64 | 0.25% | 1,400 |
| May 15, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.58 | 0.33% | 1,384 |
| May 14, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 25.49 | -0.19% | 490 |
| May 13, 2025 | 25.65 | 25.69 | 25.64 | 25.65 | 25.54 | -0.37% | 15,145 |
| May 12, 2025 | 25.68 | 25.74 | 25.67 | 25.74 | 25.64 | 0.45% | 617 |
| May 9, 2025 | 25.63 | 25.65 | 25.63 | 25.63 | 25.52 | -0.06% | 594 |
| May 8, 2025 | 25.73 | 25.73 | 25.64 | 25.64 | 25.54 | -0.25% | 2,118 |
| May 7, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.60 | 0.23% | 4,483 |
| May 6, 2025 | 25.61 | 25.65 | 25.61 | 25.65 | 25.54 | 0.13% | 3,330 |
| May 5, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.51 | -0.34% | 824 |
| May 2, 2025 | 25.66 | 25.74 | 25.66 | 25.70 | 25.60 | -0.07% | 9,019 |
| May 1, 2025 | 25.74 | 25.81 | 25.72 | 25.72 | 25.61 | -0.43% | 1,651 |
| Apr 30, 2025 | 25.76 | 25.83 | 25.76 | 25.83 | 25.72 | 0.14% | 7,964 |
| Apr 29, 2025 | 25.75 | 25.80 | 25.75 | 25.79 | 25.69 | -0.29% | 2,419 |
| Apr 28, 2025 | 25.84 | 25.90 | 25.84 | 25.87 | 25.65 | 0.31% | 3,599 |
| Apr 25, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.57 | 0.33% | 39 |
| Apr 24, 2025 | 25.63 | 25.74 | 25.63 | 25.70 | 25.49 | 0.50% | 1,008 |
| Apr 23, 2025 | 25.70 | 25.70 | 25.57 | 25.57 | 25.36 | 0.32% | 2,245 |
| Apr 22, 2025 | 25.49 | 25.51 | 25.49 | 25.49 | 25.28 | -0.54% | 932 |
| Apr 21, 2025 | 25.50 | 25.76 | 25.41 | 25.63 | 25.42 | 0.22% | 16,362 |
| Apr 17, 2025 | 25.56 | 25.65 | 25.56 | 25.58 | 25.36 | 0.08% | 17,317 |
| Apr 16, 2025 | 25.54 | 25.62 | 25.52 | 25.55 | 25.34 | 0.21% | 5,640 |
| Apr 15, 2025 | 25.50 | 25.57 | 25.50 | 25.50 | 25.29 | 0.29% | 3,496 |
| Apr 14, 2025 | 25.49 | 25.49 | 25.36 | 25.43 | 25.21 | 0.41% | 5,935 |
| Apr 11, 2025 | 25.20 | 25.35 | 25.20 | 25.32 | 25.11 | 0.07% | 2,105 |
| Apr 10, 2025 | 25.43 | 25.43 | 25.31 | 25.31 | 25.10 | -0.97% | 619 |
| Apr 9, 2025 | 25.23 | 25.55 | 25.17 | 25.55 | 25.34 | 0.43% | 3,148 |
| Apr 8, 2025 | 25.62 | 25.62 | 25.45 | 25.45 | 25.23 | -0.73% | 2,807 |
| Apr 7, 2025 | 25.68 | 25.69 | 25.61 | 25.63 | 25.42 | -0.83% | 5,387 |
| Apr 4, 2025 | 25.91 | 25.93 | 25.85 | 25.85 | 25.63 | -0.17% | 2,280 |
| Apr 3, 2025 | 25.91 | 26.17 | 25.86 | 25.89 | 25.68 | 0.25% | 167,986 |
| Apr 2, 2025 | 25.82 | 25.83 | 25.80 | 25.83 | 25.61 | - | 407 |
| Apr 1, 2025 | 25.84 | 25.91 | 25.82 | 25.83 | 25.61 | 0.17% | 1,619 |
| Mar 31, 2025 | 25.79 | 25.79 | 25.74 | 25.78 | 25.57 | 0.32% | 6,578 |
| Mar 28, 2025 | 25.70 | 25.73 | 25.67 | 25.70 | 25.49 | -0.06% | 2,354 |
| Mar 27, 2025 | 25.71 | 25.73 | 25.71 | 25.72 | 25.40 | -0.12% | 851 |