Touchstone Strategic Income ETF (SIO)
NYSEARCA: SIO · Real-Time Price · USD
25.63
-0.01 (-0.06%)
At close: May 9, 2025, 4:00 PM
25.63
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.63 | 25.65 | 25.63 | 25.63 | 25.63 | -0.06% | 594 |
| May 8, 2025 | 25.73 | 25.73 | 25.64 | 25.64 | 25.64 | -0.25% | 2,118 |
| May 7, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.71 | 0.23% | 4,483 |
| May 6, 2025 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | 0.13% | 3,330 |
| May 5, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.61 | -0.34% | 824 |
| May 2, 2025 | 25.66 | 25.74 | 25.66 | 25.70 | 25.70 | -0.07% | 9,019 |
| May 1, 2025 | 25.74 | 25.81 | 25.72 | 25.72 | 25.72 | -0.43% | 1,651 |
| Apr 30, 2025 | 25.76 | 25.83 | 25.76 | 25.83 | 25.83 | 0.14% | 7,964 |
| Apr 29, 2025 | 25.75 | 25.80 | 25.75 | 25.79 | 25.79 | -0.29% | 2,419 |
| Apr 28, 2025 | 25.84 | 25.90 | 25.84 | 25.87 | 25.75 | 0.31% | 3,599 |
| Apr 25, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.68 | 0.33% | 39 |
| Apr 24, 2025 | 25.63 | 25.74 | 25.63 | 25.70 | 25.59 | 0.50% | 1,008 |
| Apr 23, 2025 | 25.70 | 25.70 | 25.57 | 25.57 | 25.46 | 0.32% | 2,245 |
| Apr 22, 2025 | 25.49 | 25.51 | 25.49 | 25.49 | 25.38 | -0.54% | 932 |
| Apr 21, 2025 | 25.50 | 25.76 | 25.41 | 25.63 | 25.52 | 0.22% | 16,362 |
| Apr 17, 2025 | 25.56 | 25.65 | 25.56 | 25.58 | 25.47 | 0.08% | 17,317 |
| Apr 16, 2025 | 25.54 | 25.62 | 25.52 | 25.55 | 25.44 | 0.21% | 5,640 |
| Apr 15, 2025 | 25.50 | 25.57 | 25.50 | 25.50 | 25.39 | 0.29% | 3,496 |
| Apr 14, 2025 | 25.49 | 25.49 | 25.36 | 25.43 | 25.32 | 0.41% | 5,935 |
| Apr 11, 2025 | 25.20 | 25.35 | 25.20 | 25.32 | 25.21 | 0.07% | 2,105 |
| Apr 10, 2025 | 25.43 | 25.43 | 25.31 | 25.31 | 25.20 | -0.97% | 619 |
| Apr 9, 2025 | 25.23 | 25.55 | 25.17 | 25.55 | 25.45 | 0.43% | 3,148 |
| Apr 8, 2025 | 25.62 | 25.62 | 25.45 | 25.45 | 25.34 | -0.73% | 2,807 |
| Apr 7, 2025 | 25.68 | 25.69 | 25.61 | 25.63 | 25.52 | -0.83% | 5,387 |
| Apr 4, 2025 | 25.91 | 25.93 | 25.85 | 25.85 | 25.74 | -0.17% | 2,280 |
| Apr 3, 2025 | 25.91 | 26.17 | 25.86 | 25.89 | 25.78 | 0.25% | 167,986 |
| Apr 2, 2025 | 25.82 | 25.83 | 25.80 | 25.83 | 25.72 | - | 407 |
| Apr 1, 2025 | 25.84 | 25.91 | 25.82 | 25.83 | 25.71 | 0.17% | 1,619 |
| Mar 31, 2025 | 25.79 | 25.79 | 25.74 | 25.78 | 25.67 | 0.32% | 6,578 |
| Mar 28, 2025 | 25.70 | 25.73 | 25.67 | 25.70 | 25.59 | -0.06% | 2,354 |
| Mar 27, 2025 | 25.71 | 25.73 | 25.71 | 25.72 | 25.50 | -0.12% | 851 |
| Mar 26, 2025 | 25.76 | 25.77 | 25.62 | 25.75 | 25.53 | -0.15% | 8,808 |
| Mar 25, 2025 | 25.79 | 25.82 | 25.78 | 25.78 | 25.57 | -0.06% | 1,798 |
| Mar 24, 2025 | 25.80 | 25.87 | 25.76 | 25.80 | 25.59 | -0.10% | 3,938 |
| Mar 21, 2025 | 25.85 | 25.85 | 25.82 | 25.83 | 25.61 | -0.04% | 1,593 |
| Mar 20, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.62 | 0.08% | 425 |
| Mar 19, 2025 | 25.74 | 25.84 | 25.60 | 25.82 | 25.60 | 0.18% | 17,771 |
| Mar 18, 2025 | 25.71 | 25.83 | 25.71 | 25.77 | 25.56 | 0.13% | 5,436 |
| Mar 17, 2025 | 25.73 | 25.77 | 25.72 | 25.74 | 25.52 | 0.04% | 1,506 |
| Mar 14, 2025 | 25.74 | 25.77 | 25.72 | 25.73 | 25.51 | -0.04% | 23,987 |
| Mar 13, 2025 | 25.60 | 25.76 | 25.60 | 25.74 | 25.52 | 0.08% | 3,895 |
| Mar 12, 2025 | 25.71 | 25.80 | 25.71 | 25.72 | 25.50 | -0.25% | 3,565 |
| Mar 11, 2025 | 25.82 | 25.82 | 25.78 | 25.78 | 25.57 | -0.15% | 877 |
| Mar 10, 2025 | 25.82 | 25.83 | 25.82 | 25.82 | 25.61 | 0.15% | 1,421 |
| Mar 7, 2025 | 25.84 | 25.86 | 25.78 | 25.78 | 25.57 | -0.05% | 599 |
| Mar 6, 2025 | 25.77 | 25.80 | 25.77 | 25.79 | 25.58 | -0.18% | 1,358 |
| Mar 5, 2025 | 25.86 | 25.86 | 25.75 | 25.84 | 25.63 | -0.24% | 15,513 |
| Mar 4, 2025 | 25.95 | 26.00 | 25.90 | 25.90 | 25.69 | -0.09% | 11,014 |
| Mar 3, 2025 | 25.96 | 25.96 | 25.92 | 25.93 | 25.71 | 0.08% | 3,472 |
| Feb 28, 2025 | 25.88 | 25.90 | 25.85 | 25.90 | 25.69 | 0.02% | 10,246 |