UK markets close in 3 hours 18 minutes

Touchstone Securitized Income ETF (TSEC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.91+0.03 (+0.14%)
At close: 03:52PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202425.9125.9125.9125.9125.91100
09 May 202425.9525.9725.9525.9525.952,400
08 May 202425.8825.8825.8825.8825.88-
07 May 202425.8525.8825.8125.8325.8313,300
06 May 202425.8325.8525.8325.8525.859,500
03 May 202425.8225.8225.8025.8125.811,900
02 May 202425.7325.7325.7325.7325.73100
01 May 202425.7225.7225.7025.7025.70388,900
30 Apr 202425.7325.7325.7225.7225.721,100
29 Apr 202425.7025.7025.7025.7025.70100
29 Apr 20240.128 Dividend
26 Apr 202425.8225.8225.7825.7825.662,300
25 Apr 202425.8025.8125.8025.8125.68200
24 Apr 202425.8325.8325.8325.8325.71100
23 Apr 202425.8225.8225.8225.8225.69100
22 Apr 202425.7925.7925.7925.7925.66100
19 Apr 202425.7925.7925.7725.7725.65900
18 Apr 202425.7225.7525.7225.7525.622,900
17 Apr 202425.7525.7525.7525.7525.62-
16 Apr 202425.7925.7925.7625.7725.64400
15 Apr 202425.8125.8125.8125.8125.68100
12 Apr 202425.8225.8225.8225.8225.70500
11 Apr 202425.7925.7925.7625.7625.64700
10 Apr 202425.8125.8225.8125.8125.68400
09 Apr 202425.8625.8625.8525.8525.73400
08 Apr 202425.8325.8325.8325.8325.70-
05 Apr 202425.8725.8725.8525.8525.733,300
04 Apr 202425.8525.8525.8525.8525.72100
03 Apr 202425.8125.8225.8125.8225.69200
02 Apr 202425.8025.8325.8025.8325.70387,000
01 Apr 202425.8525.8525.8525.8525.72100
28 Mar 202425.9125.9125.9125.9125.78100
28 Mar 20240.125 Dividend
27 Mar 202426.0126.0126.0126.0125.76-
26 Mar 202425.9825.9825.9825.9825.72100
25 Mar 202425.9825.9825.9825.9825.73-
22 Mar 202425.9326.0125.9325.9825.736,400
21 Mar 202425.9225.9225.9225.9225.67-
20 Mar 202425.9125.9125.9125.9125.66100
19 Mar 202425.8525.8925.8525.8925.64900
18 Mar 202425.8625.8625.8625.8625.61100
15 Mar 202425.8625.8625.8625.8625.61-
14 Mar 202425.8725.8725.8725.8725.62100
13 Mar 202425.8925.9125.8925.9125.65200
12 Mar 202425.9525.9525.9225.9225.67600
11 Mar 202425.9425.9425.9225.9425.69600
08 Mar 202425.9325.9425.9325.9425.69800
07 Mar 202425.9325.9325.9325.9325.68100
06 Mar 202425.8925.8925.8925.8925.64100
05 Mar 202425.8925.9025.8925.8925.637,400
04 Mar 202425.8225.8225.8125.8125.561,100
01 Mar 202425.8425.8525.8225.8425.59389,300
29 Feb 202425.7525.7525.7525.7525.50100
28 Feb 202425.7425.7425.7425.7425.48100
28 Feb 20240.12 Dividend
27 Feb 202425.8125.8125.8125.8125.44100
26 Feb 202425.8525.8525.8425.8425.47200
23 Feb 202425.8425.8425.8425.8425.47100
22 Feb 202425.8125.8125.8125.8125.44200
21 Feb 202425.8225.8225.8125.8125.44600
20 Feb 202425.8225.8325.8225.8325.45800
16 Feb 202425.8025.8025.8025.8025.43700
15 Feb 202425.8325.8325.8025.8025.431,100
14 Feb 202425.8025.8025.8025.8025.43100
13 Feb 202425.7725.7725.7725.7725.41100
12 Feb 202425.8625.8625.8625.8625.49100
09 Feb 202425.8325.8325.8325.8325.46100
08 Feb 202425.9025.9025.8525.8525.481,300
07 Feb 202425.8925.9625.8925.9025.535,800
06 Feb 202425.8725.8725.8525.8625.492,100
05 Feb 202425.8625.8625.8525.8525.48500
02 Feb 202425.8625.8625.8625.8625.49100
01 Feb 202425.9225.9625.9225.9625.591,100
31 Jan 202425.8825.8925.8825.8925.51800
30 Jan 202425.8425.8425.8425.8425.471,000
30 Jan 20240.082 Dividend
29 Jan 202425.9025.9025.9025.9025.45100
26 Jan 202425.8325.8325.8325.8325.38100
25 Jan 202425.8525.8525.8525.8525.40100
24 Jan 202425.8025.8025.7825.7825.33400
23 Jan 202425.8125.8125.8125.8125.36100
22 Jan 202425.7825.7825.7825.7825.33-
19 Jan 202425.7625.7725.7625.7725.32583,000
18 Jan 202425.7425.7425.7325.7325.28500
17 Jan 202425.7025.7225.7025.7225.278,500
16 Jan 202425.7425.7425.7425.7425.29-
12 Jan 202425.7825.8025.7725.7725.325,100
11 Jan 202425.7225.7225.7225.7225.27-
10 Jan 202425.6625.6625.6525.6525.20300
09 Jan 202425.6725.6825.6725.6825.231,500
08 Jan 202425.6525.6525.6525.6525.20600
05 Jan 202425.6025.6025.6025.6025.15200
04 Jan 202425.5725.5725.5725.5725.12100
03 Jan 202425.6025.6025.6025.6025.15100
02 Jan 202425.5725.5825.5525.5825.139,400
29 Dec 202325.5925.5925.5825.5825.14900
28 Dec 202325.6225.6325.6225.6325.183,800
27 Dec 202325.6025.6025.5825.6025.15600
27 Dec 20230.149 Dividend
26 Dec 202325.7225.7225.6925.6925.10200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...