NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
26.21
-0.13 (-0.49%)
Sep 18, 2025, 10:50 AM EDT - Market open
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | -0.07% | 413 |
| Sep 16, 2025 | 26.38 | 26.38 | 26.33 | 26.36 | 26.36 | -0.03% | 435 |
| Sep 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.26% | 53 |
| Sep 12, 2025 | 26.29 | 26.37 | 26.24 | 26.30 | 26.30 | -0.15% | 2,939 |
| Sep 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.13% | 81 |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.08% | 98 |
| Sep 9, 2025 | 26.26 | 26.29 | 26.25 | 26.28 | 26.28 | -0.19% | 1,232 |
| Sep 8, 2025 | 26.34 | 26.37 | 26.30 | 26.33 | 26.33 | 0.38% | 1,361 |
| Sep 5, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | 0.44% | 314 |
| Sep 4, 2025 | 26.10 | 26.12 | 26.10 | 26.12 | 26.12 | 0.27% | 272 |
| Sep 3, 2025 | 26.02 | 26.05 | 26.00 | 26.05 | 26.05 | 0.35% | 1,306 |
| Sep 2, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.96 | -0.63% | 1,347 |
| Aug 29, 2025 | 26.14 | 26.14 | 26.12 | 26.12 | 26.00 | - | 345 |
| Aug 28, 2025 | 26.14 | 26.14 | 26.12 | 26.12 | 26.00 | 0.13% | 1,991 |
| Aug 27, 2025 | 26.05 | 26.09 | 26.05 | 26.09 | 25.97 | 0.10% | 123 |
| Aug 26, 2025 | 26.04 | 26.06 | 26.04 | 26.06 | 25.94 | 0.15% | 818 |
| Aug 25, 2025 | 26.01 | 26.02 | 25.98 | 26.02 | 25.90 | 0.05% | 1,237 |
| Aug 22, 2025 | 26.08 | 26.08 | 26.01 | 26.01 | 25.89 | 0.45% | 230 |
| Aug 21, 2025 | 25.93 | 25.93 | 25.89 | 25.89 | 25.77 | -0.17% | 355 |
| Aug 20, 2025 | 25.96 | 25.98 | 25.94 | 25.94 | 25.82 | 0.12% | 871 |
| Aug 19, 2025 | 25.87 | 25.91 | 25.87 | 25.91 | 25.79 | 0.17% | 485 |
| Aug 18, 2025 | 25.86 | 25.88 | 25.86 | 25.86 | 25.74 | -0.02% | 550 |
| Aug 15, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.75 | -0.19% | 148 |
| Aug 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.80 | -0.27% | 177 |
| Aug 13, 2025 | 26.02 | 26.02 | 25.98 | 25.98 | 25.87 | 0.30% | 404 |
| Aug 12, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.79 | -0.02% | 177 |
| Aug 11, 2025 | 25.95 | 25.96 | 25.87 | 25.91 | 25.79 | 0.06% | 30,614 |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.78 | -0.28% | 97 |
| Aug 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.85 | -0.08% | 4 |
| Aug 6, 2025 | 26.02 | 26.02 | 25.99 | 25.99 | 25.87 | -0.07% | 642 |
| Aug 5, 2025 | 26.03 | 26.04 | 25.98 | 26.01 | 25.89 | -0.06% | 2,410 |
| Aug 4, 2025 | 26.00 | 26.02 | 25.95 | 26.02 | 25.90 | 0.42% | 1,811 |
| Aug 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.79 | 0.29% | 369 |
| Jul 31, 2025 | 25.89 | 25.90 | 25.83 | 25.83 | 25.60 | -0.02% | 2,156 |
| Jul 30, 2025 | 25.89 | 25.91 | 25.84 | 25.84 | 25.61 | -0.18% | 626 |
| Jul 29, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.65 | -0.09% | 105,077 |
| Jul 28, 2025 | 25.79 | 25.95 | 25.73 | 25.91 | 25.68 | 0.39% | 4,282 |
| Jul 25, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.58 | 0.18% | 103 |
| Jul 24, 2025 | 25.79 | 25.79 | 25.76 | 25.76 | 25.53 | -0.12% | 108 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | -0.28% | 101 |
| Jul 22, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.63 | 0.16% | 109 |
| Jul 21, 2025 | 25.88 | 25.88 | 25.83 | 25.83 | 25.59 | 0.32% | 147 |
| Jul 18, 2025 | 25.79 | 25.79 | 25.74 | 25.74 | 25.51 | 0.16% | 105 |
| Jul 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.47 | -0.02% | 8 |
| Jul 16, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.47 | 0.12% | 4,682 |
| Jul 15, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.44 | -0.27% | 11 |
| Jul 14, 2025 | 25.76 | 25.76 | 25.71 | 25.74 | 25.51 | -0.02% | 22,863 |
| Jul 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.51 | -0.41% | 239 |
| Jul 10, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.62 | -0.19% | 4 |
| Jul 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.67 | 0.41% | 7 |