MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSEC — Touchstone Securitized Income ETF
NYSE ArcaTouchstone Securitized Income ETF
$25.08
+0.02(+0.06%)
- O
- 25.06
- H
- 25.10
- L
- 25.06
- V
- 34.22K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.08
Period Return-4.09%
Period High$26.48
Period Low$24.89
Avg Daily Volume17.1K
Total Trading Days365
TSEC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.06 | $25.10 | $25.06 | $25.08 | +$0.02 | +0.06% | 34,219 | $25.08 | $25.06 $25.10 |
| Oct 6, 2026 | $25.06 | $25.16 | $25.06 | $25.07 | +$0.01 | +0.04% | 34,862 | $25.07 | $25.06 $25.16 |
| Oct 5, 2026 | $25.09 | $25.11 | $25.03 | $25.06 | $-0.07 | -0.26% | 166,026 | $25.03 | $25.03 $25.11 |
| Oct 2, 2026 | $25.12 | $25.14 | $25.10 | $25.12 | +$0.04 | +0.14% | 25,974 | $25.12 | $25.10 $25.14 |
| Oct 1, 2026 | $25.08 | $25.21 | $24.89 | $25.09 | $-0.02 | -0.06% | 52,624 | $25.10 | $24.89 $25.21 |
| Sep 30, 2026 | $25.09 | $25.10 | $25.07 | $25.10 | +$0.03 | +0.12% | 91,413 | $25.07 | $25.07 $25.10 |
| Sep 29, 2026 | $25.05 | $25.09 | $25.03 | $25.07 | $-0.20 | -0.80% | 28,687 | $25.06 | $25.03 $25.09 |
| Sep 28, 2026 | $25.21 | $25.57 | $25.20 | $25.27 | +$0.01 | +0.03% | 207,334 | $25.31 | $25.20 $25.57 |
| Sep 25, 2026 | $25.28 | $25.31 | $25.23 | $25.27 | +$0.01 | +0.02% | 125,256 | $25.25 | $25.23 $25.31 |
| Sep 24, 2026 | $25.28 | $25.29 | $25.26 | $25.26 | $-0.06 | -0.23% | 35,888 | $25.27 | $25.26 $25.29 |
| Sep 23, 2026 | $25.34 | $25.35 | $25.27 | $25.32 | $-0.04 | -0.14% | 24,818 | $25.31 | $25.27 $25.35 |
| Sep 22, 2026 | $25.35 | $25.39 | $25.30 | $25.36 | +$0.03 | +0.13% | 36,416 | $25.35 | $25.30 $25.39 |
| Sep 21, 2026 | $25.35 | $25.35 | $25.32 | $25.32 | $-0.00 | -0.01% | 10,210 | $25.34 | $25.32 $25.35 |
| Sep 18, 2026 | $25.34 | $25.34 | $25.32 | $25.33 | $-0.01 | -0.02% | 14,218 | $25.33 | $25.32 $25.34 |
| Sep 17, 2026 | $25.34 | $25.34 | $25.16 | $25.33 | $-0.03 | -0.12% | 17,365 | $25.31 | $25.16 $25.34 |
| Sep 16, 2026 | $25.34 | $25.49 | $25.34 | $25.36 | $-0.02 | -0.07% | 34,741 | $25.37 | $25.34 $25.49 |
| Sep 15, 2026 | $25.35 | $25.38 | $25.34 | $25.38 | +$0.01 | +0.03% | 21,324 | $25.35 | $25.34 $25.38 |
| Sep 14, 2026 | $25.36 | $25.38 | $25.35 | $25.37 | $-0.02 | -0.08% | 7,882 | $25.37 | $25.35 $25.38 |
| Sep 11, 2026 | $25.40 | $25.69 | $25.39 | $25.39 | $-0.05 | -0.18% | 13,512 | $25.47 | $25.39 $25.69 |
| Sep 10, 2026 | $25.43 | $25.47 | $25.42 | $25.44 | $-0.06 | -0.22% | 25,369 | $25.43 | $25.42 $25.47 |
| Sep 9, 2026 | $25.47 | $25.51 | $25.46 | $25.49 | +$0.02 | +0.08% | 39,212 | $25.48 | $25.46 $25.51 |
| Sep 8, 2026 | $25.48 | $25.51 | $25.46 | $25.47 | $-0.04 | -0.16% | 11,268 | $25.47 | $25.46 $25.51 |
| Sep 4, 2026 | $25.46 | $25.53 | $25.45 | $25.51 | +$0.07 | +0.28% | 32,239 | $25.48 | $25.45 $25.53 |
| Sep 3, 2026 | $25.45 | $25.46 | $25.44 | $25.44 | +$0.02 | +0.08% | 5,161 | $25.45 | $25.44 $25.46 |
| Sep 2, 2026 | $25.44 | $25.44 | $25.41 | $25.42 | $-0.01 | -0.04% | 22,114 | $25.42 | $25.41 $25.44 |
| Sep 1, 2026 | $25.45 | $25.48 | $25.42 | $25.43 | $-0.02 | -0.08% | 10,054 | $25.43 | $25.42 $25.48 |
| Aug 31, 2026 | $25.44 | $25.47 | $25.44 | $25.45 | +$0.00 | +0.00% | 4,123 | $25.46 | $25.44 $25.47 |
| Aug 28, 2026 | $25.52 | $25.52 | $25.44 | $25.45 | $-0.20 | -0.78% | 62,603 | $25.48 | $25.44 $25.52 |
| Aug 27, 2026 | $25.68 | $25.74 | $25.64 | $25.65 | $-0.05 | -0.19% | 30,768 | $25.69 | $25.64 $25.74 |
| Aug 26, 2026 | $25.70 | $25.76 | $25.66 | $25.70 | +$0.02 | +0.08% | 52,506 | $25.71 | $25.66 $25.76 |