NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.89
+0.14 (0.52%)
Apr 21, 2025, 3:59 PM EDT - Market closed
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.50% | 7 |
| Apr 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.05% | 10 |
| Apr 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.03% | 2,281 |
| Apr 21, 2025 | 25.81 | 25.81 | 25.73 | 25.74 | 25.74 | -0.06% | 2,281 |
| Apr 17, 2025 | 25.82 | 25.82 | 25.76 | 25.76 | 25.76 | -0.34% | 139 |
| Apr 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.33% | 21 |
| Apr 15, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.76 | 0.16% | 109 |
| Apr 14, 2025 | 25.79 | 25.79 | 25.72 | 25.72 | 25.72 | 0.51% | 137 |
| Apr 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.23% | 15 |
| Apr 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.59% | 19 |
| Apr 9, 2025 | 25.78 | 25.80 | 25.78 | 25.80 | 25.80 | -0.11% | 101 |
| Apr 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.59% | 2 |
| Apr 7, 2025 | 26.18 | 26.18 | 25.98 | 25.98 | 25.98 | -1.16% | 3,259 |
| Apr 4, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.12% | 1 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.76% | 35 |
| Apr 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.05% | 90 |
| Apr 1, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.23% | 197 |
| Mar 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.99 | 0.15% | 195 |
| Mar 28, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | 0.37% | 161 |
| Mar 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.86 | 0.02% | 601 |
| Mar 26, 2025 | 26.04 | 26.04 | 25.99 | 25.99 | 25.85 | -0.04% | 792 |
| Mar 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.86 | 0.06% | 233 |
| Mar 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.85 | -0.46% | 36 |
| Mar 21, 2025 | 26.18 | 26.18 | 26.11 | 26.11 | 25.97 | 0.10% | 600 |
| Mar 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | 0.12% | 193 |
| Mar 19, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.91 | 0.04% | 103 |
| Mar 18, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 0.08% | 206 |
| Mar 17, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.88 | 0.02% | 87 |
| Mar 14, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.87 | -0.32% | 327,753 |
| Mar 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | 0.23% | 13 |
| Mar 12, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | -0.18% | 1 |
| Mar 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | -0.18% | 1 |
| Mar 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.99 | 0.40% | 111 |
| Mar 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.89 | -0.15% | 19 |
| Mar 6, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.93 | 0.08% | 51 |
| Mar 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | -0.46% | 36 |
| Mar 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.03 | -0.16% | 1 |
| Mar 3, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.07 | -0.17% | 94 |
| Feb 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.99 | 0.26% | 195 |
| Feb 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 25.92 | -0.09% | 92 |
| Feb 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.94 | 0.36% | 92 |
| Feb 25, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.85 | 0.66% | 251 |
| Feb 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.68 | 0.02% | 105 |
| Feb 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.67 | 0.56% | 90 |
| Feb 20, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.53 | 0.19% | 193 |
| Feb 19, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.48 | 0.10% | 105 |
| Feb 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.46 | -0.39% | 10 |
| Feb 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.55 | 0.41% | 90 |
| Feb 13, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.45 | 0.57% | 251 |
| Feb 12, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | -0.60% | 3 |