Main Active Rotation ETF (SECA)
BATS: SECA · Real-Time Price · USD
24.56
-0.56 (-2.23%)
Oct 30, 2026, 4:00 PM EST - Market closed
SECA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.69 | 24.69 | 24.56 | 24.56 | 24.56 | -2.21% | 306 |
| Oct 29, 2026 | 25.14 | 25.14 | 25.12 | 25.12 | 25.12 | -0.26% | 155 |
| Oct 28, 2026 | 24.95 | 25.18 | 24.95 | 25.18 | 25.18 | 0.84% | 319 |
| Oct 27, 2026 | 24.83 | 24.97 | 24.83 | 24.97 | 24.97 | 1.12% | 211 |
| Oct 26, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.81% | 458 |
| Oct 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.49 | -0.44% | 59 |
| Oct 22, 2026 | 24.66 | 24.66 | 24.57 | 24.60 | 24.60 | -1.55% | 306 |
| Oct 21, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 0.72% | 403 |
| Oct 20, 2026 | 24.94 | 24.94 | 24.81 | 24.81 | 24.81 | 0.32% | 1,383 |
| Oct 19, 2026 | 24.77 | 24.77 | 24.73 | 24.73 | 24.73 | 0.53% | 510 |
| Oct 16, 2026 | 24.71 | 24.71 | 24.55 | 24.60 | 24.60 | -1.63% | 1,952 |
| Oct 15, 2026 | 24.74 | 25.03 | 24.74 | 25.01 | 25.01 | 0.76% | 18,416 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.79 | 24.82 | 24.82 | -1.94% | 2,896 |
| Oct 13, 2026 | 25.25 | 25.34 | 25.25 | 25.31 | 25.31 | 0.15% | 319 |
| Oct 12, 2026 | 25.35 | 25.35 | 25.27 | 25.28 | 25.28 | -0.57% | 896 |
| Oct 9, 2026 | 25.35 | 25.44 | 25.35 | 25.42 | 25.42 | 0.88% | 2,320 |
| Oct 8, 2026 | 25.34 | 25.34 | 25.19 | 25.20 | 25.20 | -1.01% | 332 |
| Oct 7, 2026 | 25.36 | 25.47 | 25.34 | 25.46 | 25.46 | -0.45% | 3,071 |
| Oct 6, 2026 | 25.62 | 25.64 | 25.57 | 25.57 | 25.57 | 0.67% | 3,397 |
| Oct 5, 2026 | 25.32 | 25.47 | 25.32 | 25.40 | 25.40 | 0.51% | 2,812 |
| Oct 2, 2026 | 25.34 | 25.34 | 25.23 | 25.27 | 25.27 | 1.16% | 4,105 |
| Oct 1, 2026 | 25.01 | 25.03 | 24.98 | 24.98 | 24.98 | 0.24% | 6,194 |
| Sep 30, 2026 | 25.06 | 25.08 | 24.92 | 24.92 | 24.92 | -0.24% | 9,522 |
| Sep 29, 2026 | 24.97 | 25.00 | 24.93 | 24.98 | 24.98 | 0.12% | 9,370 |
| Sep 28, 2026 | 25.34 | 25.34 | 24.88 | 24.95 | 24.95 | -1.19% | 13,089 |
| Sep 25, 2026 | 25.13 | 25.28 | 25.13 | 25.25 | 25.25 | 0.40% | 12,569 |
| Sep 24, 2026 | 25.02 | 25.94 | 24.99 | 25.15 | 25.15 | -0.28% | 14,877 |
| Sep 23, 2026 | 25.33 | 25.34 | 25.21 | 25.22 | 25.22 | -0.98% | 15,794 |
| Sep 22, 2026 | 25.42 | 25.52 | 25.41 | 25.47 | 25.47 | 0.12% | 15,985 |