Skip to main content
Touchstone Strategic Income ETF (SIO)
NYSEARCA: SIO · Real-Time Price · USD
25.50
+0.07 (0.29%)
Jan 3, 2025, 3:59 PM EST - Market closed

SIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202525.4525.5025.4225.5025.500.29%37,802
Jan 2, 202525.4525.4525.3925.4325.430.08%5,272
Dec 31, 202425.4925.4925.3925.4125.410.02%11,170
Dec 30, 202425.3925.4625.3925.4025.40-0.20%19,851
Dec 27, 202425.4825.4825.4525.4525.34-0.16%9,642
Dec 26, 202425.4425.5025.4325.4925.380.10%8,093
Dec 24, 202425.4325.4625.4325.4625.35-0.34%2,145
Dec 23, 202425.4625.6025.4625.5525.440.24%235,856
Dec 20, 202425.5025.5925.4925.4925.380.17%15,526
Dec 19, 202425.4525.4625.4425.4425.33-0.53%733
Dec 18, 202425.6725.6825.5825.5825.47-0.51%11,439
Dec 17, 202425.6925.7125.6925.7125.60-0.70%4,501
Dec 16, 202425.6825.8925.6825.8925.780.81%11,058
Dec 13, 202425.6925.6925.6625.6825.57-0.48%914
Dec 12, 202425.8425.8525.7925.8125.69-0.21%10,991
Dec 11, 202425.8725.8725.8625.8625.75-0.71%324
Dec 10, 202426.0526.0726.0426.0525.79-0.17%9,188
Dec 9, 202426.0726.1626.0726.0925.83-0.06%20,650
Dec 6, 202426.1026.1126.1026.1125.850.12%107
Dec 5, 202426.0726.1926.0526.0825.820.10%13,789
Dec 4, 202426.0126.0526.0126.0525.790.27%2,939
Dec 3, 202426.0126.0225.9825.9825.72-0.19%4,776
Dec 2, 202426.0926.0926.0226.0325.770.09%1,883
Nov 29, 202425.9926.0125.9926.0125.750.33%2,945
Nov 27, 202425.9525.9525.9125.9225.66-0.06%134,529
Nov 26, 202425.9026.0225.9025.9425.59-0.05%87,671
Nov 25, 202425.9025.9625.8425.9525.610.60%29,502
Nov 22, 202425.8925.8925.7925.8025.45-0.15%413,963
Nov 21, 202425.8325.8525.8325.8425.490.04%72,303
Nov 20, 202425.8525.8525.8325.8325.48-0.10%184,158
Nov 19, 202425.8625.8925.8325.8525.510.12%51,791
Nov 18, 202425.7925.8225.7925.8225.480.16%54,872
Nov 15, 202425.7125.8025.7125.7825.440.01%3,401
Nov 14, 202425.8225.8225.7825.7825.440.04%4,176
Nov 13, 202425.7925.8125.7625.7725.43-0.09%8,908
Nov 12, 202425.8225.8225.7925.7925.45-0.46%5,372
Nov 11, 202426.0426.0425.9125.9125.57-0.20%2,301
Nov 8, 202425.9725.9725.9625.9625.620.25%1,287
Nov 7, 202425.8725.9025.8725.9025.560.50%1,240
Nov 6, 202425.7825.7925.7725.7725.43-0.46%3,213
Nov 5, 202425.8025.9525.8025.8925.550.15%6,353
Nov 4, 202425.8525.8625.8425.8525.510.35%2,235
Nov 1, 202425.7825.7825.7625.7625.42-0.27%1,503
Oct 31, 202425.8625.8625.8325.8325.49-0.11%754
Oct 30, 202425.8925.8925.8625.8625.52-0.44%7,789
Oct 29, 202425.9826.0325.9825.9825.53-0.02%6,286
Oct 28, 202425.9625.9825.9625.9825.53-0.08%2,306
Oct 25, 202426.0426.0426.0026.0025.55-0.12%2,355
Oct 24, 202426.0426.0626.0326.0325.580.15%1,923
Oct 23, 202425.9926.0025.9925.9925.54-0.19%2,545
Oct 22, 202426.0326.0726.0126.0425.59-0.12%3,356
Oct 21, 202426.0926.0926.0626.0725.62-0.42%35,508
Oct 18, 202426.1826.2026.1726.1825.73-0.06%18,338
Oct 17, 202426.1726.2126.1726.2025.74-0.20%5,082
Oct 16, 202426.2626.2626.2426.2525.800.18%2,941
Oct 15, 202426.1826.2026.1826.2025.750.18%927
Oct 14, 202426.1426.1626.1426.1625.70-977
Oct 11, 202426.1726.1726.1626.1625.700.10%957
Oct 10, 202426.1126.1326.1126.1325.68-0.05%136
Oct 9, 202426.1626.1726.1426.1425.69-0.07%1,437
Oct 8, 202426.1626.1626.1626.1625.71-0.03%97
Oct 7, 202426.2026.2026.1726.1725.72-0.36%192
Oct 4, 202426.2726.2726.2726.2725.81-0.34%33
Oct 3, 202426.3626.3626.3626.3625.90-0.22%2
Oct 2, 202426.4126.4126.4126.4125.96-0.06%1
Oct 1, 202426.4326.4326.4326.4325.970.09%6
Sep 30, 202426.4126.4126.4126.4125.95-0.06%113
Sep 27, 202426.4326.4326.4226.4225.97-0.19%18,989
Sep 26, 202426.4626.4726.4626.4725.920.02%397
Sep 25, 202426.4726.4926.4726.4725.92-0.28%513
Sep 24, 202426.4726.5426.4726.5425.990.07%1,334
Sep 23, 202426.5326.5326.4626.5225.97-0.07%1,041
Sep 20, 202426.5026.5526.5026.5425.990.07%2,652
Sep 19, 202426.4826.5526.4826.5225.970.17%1,241
Sep 18, 202426.5826.5826.4826.4825.93-0.15%4,889
Sep 17, 202426.5226.5226.5226.5225.97-0.02%8
Sep 16, 202426.4726.5226.4726.5225.970.21%341
Sep 13, 202426.4726.4726.4626.4625.920.19%463
Sep 12, 202426.4226.4226.4226.4225.87-50
Sep 11, 202426.4326.4326.4226.4225.870.04%522
Sep 10, 202426.4126.4126.4126.4125.860.13%114
Sep 9, 202426.3526.3726.3526.3725.830.04%495,185
Sep 6, 202426.3126.3926.3126.3625.820.10%4,024
Sep 5, 202426.3426.3426.3326.3325.790.27%459
Sep 4, 202426.2726.2726.2426.2625.720.42%2,207
Sep 3, 202426.1626.1626.1526.1525.610.08%806
Aug 30, 202426.1326.1326.1326.1325.59-0.13%38
Aug 29, 202426.1726.1726.1726.1725.63-0.27%1,055
Aug 28, 202426.2426.2426.2426.2425.61-0.02%1,156
Aug 27, 202426.2526.2626.2326.2425.610.05%1,156
Aug 26, 202426.2626.2626.2326.2325.60-0.07%960
Aug 23, 202426.3126.3126.2426.2525.620.32%2,708
Aug 22, 202426.1826.1826.1326.1725.54-0.19%538
Aug 21, 202426.3326.3326.1926.2125.580.21%35,942
Aug 20, 202426.1526.1626.1526.1625.530.19%463,759
Aug 19, 202426.0426.1326.0426.1125.480.12%3,065
Aug 16, 202426.1526.1526.0626.0825.450.27%1,202
Aug 15, 202425.9826.0625.9826.0125.39-0.38%389,540
Aug 14, 202426.1126.1126.1126.1125.480.21%110
Aug 13, 202426.0626.0626.0626.0625.430.31%9