Touchstone Strategic Income ETF (SIO)
NYSEARCA: SIO · Real-Time Price · USD
26.06
-0.05 (-0.17%)
Jul 3, 2025, 1:00 PM - Market closed
SIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.06 | 26.06 | 25.88 | 26.06 | 26.06 | -0.15% | 5,804 |
| Jul 2, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | -0.04% | 1,923 |
| Jul 1, 2025 | 26.13 | 26.14 | 26.10 | 26.11 | 26.11 | -0.12% | 1,465 |
| Jun 30, 2025 | 26.09 | 26.19 | 26.05 | 26.14 | 26.14 | 0.36% | 22,664 |
| Jun 27, 2025 | 26.07 | 26.07 | 26.04 | 26.04 | 26.04 | -0.45% | 328 |
| Jun 26, 2025 | 26.10 | 26.17 | 26.10 | 26.16 | 26.05 | 0.25% | 5,213 |
| Jun 25, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 25.99 | 0.04% | 169 |
| Jun 24, 2025 | 25.97 | 26.09 | 25.97 | 26.09 | 25.98 | -0.06% | 14,941 |
| Jun 23, 2025 | 26.00 | 26.10 | 25.95 | 26.10 | 25.99 | 0.60% | 8,484 |
| Jun 20, 2025 | 25.89 | 25.96 | 25.89 | 25.95 | 25.84 | 0.08% | 2,832 |
| Jun 18, 2025 | 25.95 | 25.95 | 25.92 | 25.93 | 25.82 | 0.12% | 5,530 |
| Jun 17, 2025 | 25.85 | 25.97 | 25.85 | 25.90 | 25.79 | -0.02% | 3,929 |
| Jun 16, 2025 | 25.87 | 25.93 | 25.87 | 25.90 | 25.79 | - | 15,514 |
| Jun 13, 2025 | 25.90 | 25.91 | 25.86 | 25.90 | 25.79 | -0.11% | 7,449 |
| Jun 12, 2025 | 25.94 | 26.01 | 25.91 | 25.93 | 25.82 | 0.35% | 12,602 |
| Jun 11, 2025 | 25.85 | 25.91 | 25.84 | 25.84 | 25.73 | 0.12% | 37,239 |
| Jun 10, 2025 | 25.83 | 25.83 | 25.80 | 25.81 | 25.70 | 0.17% | 5,105 |
| Jun 9, 2025 | 25.76 | 25.79 | 25.69 | 25.77 | 25.66 | 0.14% | 9,231 |
| Jun 6, 2025 | 25.77 | 25.78 | 25.73 | 25.73 | 25.62 | -0.39% | 17,228 |
| Jun 5, 2025 | 25.89 | 26.40 | 25.83 | 25.83 | 25.72 | -0.04% | 134,214 |
| Jun 4, 2025 | 25.86 | 25.86 | 25.83 | 25.84 | 25.73 | 0.39% | 933 |
| Jun 3, 2025 | 25.74 | 25.80 | 25.72 | 25.74 | 25.63 | 0.18% | 25,228 |
| Jun 2, 2025 | 25.71 | 25.71 | 25.68 | 25.70 | 25.59 | -0.35% | 3,408 |
| May 30, 2025 | 25.73 | 25.83 | 25.73 | 25.78 | 25.68 | 0.32% | 11,478 |
| May 29, 2025 | 25.68 | 25.73 | 25.55 | 25.70 | 25.60 | -0.11% | 7,067 |
| May 28, 2025 | 25.71 | 25.73 | 25.71 | 25.73 | 25.52 | -0.14% | 344 |
| May 27, 2025 | 25.72 | 25.79 | 25.72 | 25.77 | 25.56 | 0.49% | 9,973 |
| May 23, 2025 | 25.62 | 25.68 | 25.56 | 25.64 | 25.43 | 0.05% | 3,589 |
| May 22, 2025 | 25.55 | 25.68 | 25.53 | 25.63 | 25.42 | 0.23% | 3,731 |
| May 21, 2025 | 25.65 | 25.69 | 25.56 | 25.57 | 25.36 | -0.49% | 13,153 |
| May 20, 2025 | 25.74 | 25.74 | 25.63 | 25.70 | 25.49 | -0.19% | 6,616 |
| May 19, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.54 | - | 5,408 |
| May 16, 2025 | 25.74 | 25.80 | 25.73 | 25.75 | 25.54 | 0.25% | 1,400 |
| May 15, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.47 | 0.33% | 1,384 |
| May 14, 2025 | 25.63 | 25.63 | 25.60 | 25.60 | 25.39 | -0.19% | 490 |
| May 13, 2025 | 25.65 | 25.69 | 25.64 | 25.65 | 25.44 | -0.37% | 15,145 |
| May 12, 2025 | 25.68 | 25.74 | 25.67 | 25.74 | 25.53 | 0.45% | 617 |
| May 9, 2025 | 25.63 | 25.65 | 25.63 | 25.63 | 25.42 | -0.06% | 594 |
| May 8, 2025 | 25.73 | 25.73 | 25.64 | 25.64 | 25.43 | -0.25% | 2,118 |
| May 7, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.50 | 0.23% | 4,483 |
| May 6, 2025 | 25.61 | 25.65 | 25.61 | 25.65 | 25.44 | 0.13% | 3,330 |
| May 5, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.40 | -0.34% | 824 |
| May 2, 2025 | 25.66 | 25.74 | 25.66 | 25.70 | 25.49 | -0.07% | 9,019 |
| May 1, 2025 | 25.74 | 25.81 | 25.72 | 25.72 | 25.51 | -0.43% | 1,651 |
| Apr 30, 2025 | 25.76 | 25.83 | 25.76 | 25.83 | 25.62 | 0.14% | 7,964 |
| Apr 29, 2025 | 25.75 | 25.80 | 25.75 | 25.79 | 25.58 | -0.29% | 2,419 |
| Apr 28, 2025 | 25.84 | 25.90 | 25.84 | 25.87 | 25.54 | 0.31% | 3,599 |
| Apr 25, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.47 | 0.33% | 39 |
| Apr 24, 2025 | 25.63 | 25.74 | 25.63 | 25.70 | 25.38 | 0.50% | 1,008 |
| Apr 23, 2025 | 25.70 | 25.70 | 25.57 | 25.57 | 25.26 | 0.32% | 2,245 |