Touchstone Strategic Income ETF (SIO)
NYSEARCA: SIO · Real-Time Price · USD
25.85
-0.05 (-0.17%)
Apr 4, 2025, 3:36 PM EDT - Market closed
SIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.91 | 25.93 | 25.89 | 25.91 | - | 0.08% | 2,006 |
| Apr 3, 2025 | 25.91 | 26.17 | 25.86 | 25.89 | 25.89 | 0.25% | 167,986 |
| Apr 2, 2025 | 25.82 | 25.83 | 25.80 | 25.83 | 25.83 | - | 407 |
| Apr 1, 2025 | 25.84 | 25.91 | 25.82 | 25.83 | 25.83 | 0.17% | 1,619 |
| Mar 31, 2025 | 25.79 | 25.79 | 25.74 | 25.78 | 25.78 | 0.32% | 6,578 |
| Mar 28, 2025 | 25.70 | 25.73 | 25.67 | 25.70 | 25.70 | -0.06% | 2,354 |
| Mar 27, 2025 | 25.71 | 25.73 | 25.71 | 25.72 | 25.61 | -0.12% | 851 |
| Mar 26, 2025 | 25.76 | 25.77 | 25.62 | 25.75 | 25.64 | -0.15% | 8,808 |
| Mar 25, 2025 | 25.79 | 25.82 | 25.78 | 25.78 | 25.68 | -0.06% | 1,798 |
| Mar 24, 2025 | 25.80 | 25.87 | 25.76 | 25.80 | 25.70 | -0.10% | 3,938 |
| Mar 21, 2025 | 25.85 | 25.85 | 25.82 | 25.83 | 25.72 | -0.04% | 1,593 |
| Mar 20, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | 0.08% | 425 |
| Mar 19, 2025 | 25.74 | 25.84 | 25.60 | 25.82 | 25.71 | 0.18% | 17,771 |
| Mar 18, 2025 | 25.71 | 25.83 | 25.71 | 25.77 | 25.67 | 0.13% | 5,436 |
| Mar 17, 2025 | 25.73 | 25.77 | 25.72 | 25.74 | 25.63 | 0.04% | 1,506 |
| Mar 14, 2025 | 25.74 | 25.77 | 25.72 | 25.73 | 25.62 | -0.04% | 23,987 |
| Mar 13, 2025 | 25.60 | 25.76 | 25.60 | 25.74 | 25.63 | 0.08% | 3,895 |
| Mar 12, 2025 | 25.71 | 25.80 | 25.71 | 25.72 | 25.61 | -0.25% | 3,565 |
| Mar 11, 2025 | 25.82 | 25.82 | 25.78 | 25.78 | 25.68 | -0.15% | 877 |
| Mar 10, 2025 | 25.82 | 25.83 | 25.82 | 25.82 | 25.72 | 0.15% | 1,421 |
| Mar 7, 2025 | 25.84 | 25.86 | 25.78 | 25.78 | 25.68 | -0.05% | 599 |
| Mar 6, 2025 | 25.77 | 25.80 | 25.77 | 25.79 | 25.69 | -0.18% | 1,358 |
| Mar 5, 2025 | 25.86 | 25.86 | 25.75 | 25.84 | 25.74 | -0.24% | 15,513 |
| Mar 4, 2025 | 25.95 | 26.00 | 25.90 | 25.90 | 25.80 | -0.09% | 11,014 |
| Mar 3, 2025 | 25.96 | 25.96 | 25.92 | 25.93 | 25.82 | 0.08% | 3,472 |
| Feb 28, 2025 | 25.88 | 25.90 | 25.85 | 25.90 | 25.80 | 0.02% | 10,246 |
| Feb 27, 2025 | 25.83 | 25.90 | 25.82 | 25.90 | 25.80 | -0.02% | 3,585 |
| Feb 26, 2025 | 25.91 | 25.92 | 25.90 | 25.91 | 25.71 | 0.08% | 4,323 |
| Feb 25, 2025 | 25.89 | 25.89 | 25.88 | 25.89 | 25.69 | 0.41% | 6,510 |
| Feb 24, 2025 | 25.76 | 25.79 | 25.76 | 25.78 | 25.59 | 0.19% | 849 |
| Feb 21, 2025 | 25.73 | 25.79 | 25.51 | 25.73 | 25.54 | 0.28% | 5,080 |
| Feb 20, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.47 | 0.16% | 162 |
| Feb 19, 2025 | 25.58 | 25.64 | 25.58 | 25.62 | 25.43 | 0.06% | 5,000 |
| Feb 18, 2025 | 25.62 | 25.65 | 25.61 | 25.61 | 25.41 | -0.23% | 6,872 |
| Feb 14, 2025 | 25.71 | 25.71 | 25.67 | 25.67 | 25.47 | 0.39% | 2,351 |
| Feb 13, 2025 | 25.54 | 25.57 | 25.54 | 25.57 | 25.37 | 0.45% | 3,379 |
| Feb 12, 2025 | 25.42 | 25.53 | 25.42 | 25.45 | 25.26 | -0.51% | 2,890 |
| Feb 11, 2025 | 25.56 | 25.60 | 25.56 | 25.58 | 25.39 | -0.39% | 23,022 |
| Feb 10, 2025 | 25.59 | 25.68 | 25.59 | 25.68 | 25.49 | 0.27% | 6,189 |
| Feb 7, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.42 | -0.27% | 9,283 |
| Feb 6, 2025 | 25.69 | 25.69 | 25.68 | 25.68 | 25.49 | 0.05% | 617 |
| Feb 5, 2025 | 25.69 | 25.74 | 25.67 | 25.67 | 25.47 | 0.10% | 5,321 |
| Feb 4, 2025 | 25.49 | 25.64 | 25.48 | 25.64 | 25.45 | 0.63% | 7,510 |
| Feb 3, 2025 | 25.53 | 25.53 | 25.47 | 25.48 | 25.29 | -0.04% | 11,776 |
| Jan 31, 2025 | 25.56 | 25.56 | 25.49 | 25.49 | 25.30 | -0.14% | 11,493 |
| Jan 30, 2025 | 25.55 | 25.55 | 25.51 | 25.53 | 25.33 | -0.20% | 5,454 |
| Jan 29, 2025 | 25.61 | 25.61 | 25.47 | 25.58 | 25.29 | -0.12% | 3,267 |
| Jan 28, 2025 | 25.57 | 25.61 | 25.57 | 25.61 | 25.32 | 0.02% | 2,861 |
| Jan 27, 2025 | 25.56 | 25.62 | 25.56 | 25.60 | 25.32 | 0.40% | 35,996 |
| Jan 24, 2025 | 25.58 | 25.58 | 25.46 | 25.50 | 25.22 | 0.09% | 11,677 |