NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.91
+0.08 (0.29%)
At close: Aug 1, 2025, 4:00 PM
25.91
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.29% | 369 |
| Jul 31, 2025 | 25.89 | 25.90 | 25.83 | 25.83 | 25.72 | -0.02% | 2,156 |
| Jul 30, 2025 | 25.89 | 25.91 | 25.84 | 25.84 | 25.72 | -0.18% | 626 |
| Jul 29, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.77 | -0.09% | 105,077 |
| Jul 28, 2025 | 25.79 | 25.95 | 25.73 | 25.91 | 25.79 | 0.39% | 4,282 |
| Jul 25, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.69 | 0.18% | 103 |
| Jul 24, 2025 | 25.79 | 25.79 | 25.76 | 25.76 | 25.65 | -0.12% | 108 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -0.28% | 101 |
| Jul 22, 2025 | 25.89 | 25.89 | 25.87 | 25.87 | 25.75 | 0.16% | 109 |
| Jul 21, 2025 | 25.88 | 25.88 | 25.83 | 25.83 | 25.71 | 0.32% | 147 |
| Jul 18, 2025 | 25.79 | 25.79 | 25.74 | 25.74 | 25.63 | 0.16% | 105 |
| Jul 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.59 | -0.02% | 8 |
| Jul 16, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.59 | 0.12% | 4,682 |
| Jul 15, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | -0.27% | 11 |
| Jul 14, 2025 | 25.76 | 25.76 | 25.71 | 25.74 | 25.63 | -0.02% | 22,863 |
| Jul 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | -0.41% | 239 |
| Jul 10, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.74 | -0.19% | 4 |
| Jul 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.79 | 0.41% | 7 |
| Jul 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -0.09% | 58 |
| Jul 7, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.70 | -0.20% | 892 |
| Jul 3, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.76 | -0.35% | 43 |
| Jul 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.85 | -0.15% | 6 |
| Jul 1, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.89 | -0.54% | 4 |
| Jun 30, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 25.91 | 0.35% | 18 |
| Jun 27, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 25.82 | -0.32% | 362 |
| Jun 26, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.90 | 0.38% | 6 |
| Jun 25, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.80 | 0.05% | 39 |
| Jun 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.79 | 0.41% | 3 |
| Jun 23, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.69 | 0.29% | 132 |
| Jun 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.61 | 0.06% | 47 |
| Jun 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.60 | 0.05% | 27 |
| Jun 17, 2025 | 25.83 | 25.83 | 25.82 | 25.82 | 25.58 | 0.14% | 84,441 |
| Jun 16, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.55 | 0.02% | 213 |
| Jun 13, 2025 | 25.80 | 25.80 | 25.73 | 25.78 | 25.54 | -0.32% | 7,801 |
| Jun 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.63 | 0.28% | 175 |
| Jun 11, 2025 | 25.77 | 25.79 | 25.77 | 25.79 | 25.55 | 0.45% | 203 |
| Jun 10, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.44 | - | 178 |
| Jun 9, 2025 | 25.66 | 25.68 | 25.65 | 25.67 | 25.44 | 0.16% | 2,555 |
| Jun 6, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.40 | -0.40% | 334 |
| Jun 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.50 | -0.14% | 72 |
| Jun 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.54 | 0.41% | 196 |
| Jun 3, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.43 | -0.25% | 109 |
| Jun 2, 2025 | 25.67 | 25.73 | 25.67 | 25.73 | 25.50 | -0.57% | 1,275 |
| May 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.50 | 0.22% | 99 |
| May 29, 2025 | 25.88 | 25.88 | 25.82 | 25.82 | 25.44 | 0.34% | 8,026 |
| May 28, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.36 | -0.02% | 3 |
| May 27, 2025 | 25.72 | 25.76 | 25.72 | 25.74 | 25.36 | 0.16% | 716 |
| May 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.32 | 0.42% | 75 |
| May 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.22 | 0.14% | 109 |
| May 21, 2025 | 25.59 | 25.59 | 25.52 | 25.56 | 25.18 | -0.50% | 574 |