NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.95
+0.01 (0.03%)
Feb 11, 2026, 11:51 AM EST - Market open
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.96 | 25.97 | 25.95 | 25.95 | 25.95 | 0.19% | 1,051 |
| Feb 9, 2026 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | 0.04% | 1,294 |
| Feb 6, 2026 | 25.89 | 25.91 | 25.85 | 25.89 | 25.89 | 0.02% | 4,450 |
| Feb 5, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | 0.37% | 1,080 |
| Feb 4, 2026 | 25.78 | 25.81 | 25.78 | 25.78 | 25.78 | -0.04% | 2,333 |
| Feb 3, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | 25.80 | -0.02% | 5,680 |
| Feb 2, 2026 | 25.79 | 25.82 | 25.79 | 25.80 | 25.80 | 0.02% | 86,318 |
| Jan 30, 2026 | 25.78 | 25.82 | 25.78 | 25.79 | 25.79 | -0.33% | 1,412 |
| Jan 29, 2026 | 25.88 | 25.90 | 25.87 | 25.88 | 25.80 | 0.11% | 1,922 |
| Jan 28, 2026 | 25.83 | 25.86 | 25.79 | 25.85 | 25.77 | -0.04% | 1,877 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.84 | 25.86 | 25.78 | -0.07% | 6,243 |
| Jan 26, 2026 | 25.86 | 25.89 | 25.85 | 25.88 | 25.80 | 0.29% | 5,536 |
| Jan 23, 2026 | 25.82 | 25.82 | 25.80 | 25.81 | 25.73 | 0.10% | 557 |
| Jan 22, 2026 | 25.77 | 25.82 | 25.76 | 25.78 | 25.70 | 0.04% | 235,453 |
| Jan 21, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.69 | 0.16% | 265 |
| Jan 20, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.65 | -0.27% | 952 |
| Jan 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | -0.17% | 276 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | -0.14% | 140 |
| Jan 14, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.80 | 0.23% | 374 |
| Jan 13, 2026 | 25.85 | 25.85 | 25.82 | 25.82 | 25.74 | -0.03% | 795 |
| Jan 12, 2026 | 25.83 | 25.84 | 25.80 | 25.83 | 25.75 | -0.12% | 1,217 |
| Jan 9, 2026 | 25.88 | 25.88 | 25.84 | 25.86 | 25.78 | 0.40% | 3,094 |
| Jan 8, 2026 | 25.72 | 25.78 | 25.72 | 25.76 | 25.68 | -0.14% | 2,286 |
| Jan 7, 2026 | 25.80 | 25.80 | 25.77 | 25.79 | 25.71 | 0.13% | 866 |
| Jan 6, 2026 | 25.78 | 25.78 | 25.73 | 25.76 | 25.68 | -0.02% | 7,656 |
| Jan 5, 2026 | 25.76 | 25.81 | 25.75 | 25.76 | 25.68 | 0.24% | 1,977 |
| Jan 2, 2026 | 25.81 | 25.81 | 25.70 | 25.70 | 25.62 | -0.13% | 2,104 |
| Dec 31, 2025 | 25.76 | 25.77 | 25.73 | 25.73 | 25.65 | -0.24% | 2,723 |
| Dec 30, 2025 | 25.80 | 25.80 | 25.79 | 25.80 | 25.72 | -1.43% | 449 |
| Dec 29, 2025 | 26.18 | 26.18 | 26.16 | 26.17 | 25.71 | 0.11% | 2,503 |
| Dec 26, 2025 | 26.16 | 26.17 | 26.14 | 26.14 | 25.68 | -0.03% | 2,618 |
| Dec 24, 2025 | 26.10 | 26.15 | 26.10 | 26.15 | 25.69 | 0.21% | 389 |
| Dec 23, 2025 | 26.05 | 26.11 | 26.05 | 26.09 | 25.63 | - | 2,104 |
| Dec 22, 2025 | 26.12 | 26.12 | 26.06 | 26.10 | 25.64 | -0.08% | 2,677 |
| Dec 19, 2025 | 26.09 | 26.14 | 26.09 | 26.12 | 25.66 | -0.11% | 577 |
| Dec 18, 2025 | 26.11 | 26.17 | 26.11 | 26.15 | 25.69 | 0.23% | 2,055 |
| Dec 17, 2025 | 26.11 | 26.11 | 26.09 | 26.09 | 25.63 | -0.04% | 811 |
| Dec 16, 2025 | 26.10 | 26.10 | 26.08 | 26.10 | 25.64 | 0.10% | 2,667 |
| Dec 15, 2025 | 26.05 | 26.08 | 26.05 | 26.07 | 25.61 | 0.28% | 2,539 |
| Dec 12, 2025 | 26.02 | 26.03 | 26.00 | 26.00 | 25.54 | -0.35% | 49,798 |
| Dec 11, 2025 | 26.11 | 26.12 | 26.08 | 26.09 | 25.63 | 0.12% | 4,442 |
| Dec 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.60 | 0.35% | 122 |
| Dec 9, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.51 | -0.21% | 3,767 |
| Dec 8, 2025 | 25.98 | 26.02 | 25.98 | 26.02 | 25.56 | -0.10% | 1,308 |
| Dec 5, 2025 | 26.06 | 26.06 | 26.03 | 26.05 | 25.59 | 0.10% | 708 |
| Dec 4, 2025 | 26.05 | 26.08 | 26.02 | 26.02 | 25.56 | -0.44% | 10,210 |
| Dec 3, 2025 | 26.10 | 26.14 | 26.10 | 26.14 | 25.68 | 0.07% | 1,175 |
| Dec 2, 2025 | 26.14 | 26.14 | 26.12 | 26.12 | 25.66 | 0.18% | 10,993 |
| Dec 1, 2025 | 26.08 | 26.10 | 26.04 | 26.07 | 25.61 | -0.75% | 1,536 |
| Nov 28, 2025 | 26.25 | 26.28 | 26.25 | 26.27 | 25.69 | -0.43% | 1,458 |