NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.69
+0.13 (0.53%)
May 15, 2025, 1:35 PM - Market open
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 25.65 | 25.65 | 25.53 | 25.56 | 25.56 | -0.30% | 30,863 |
| May 13, 2025 | 25.70 | 25.70 | 25.63 | 25.63 | 25.63 | 0.01% | 427 |
| May 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.45% | 152 |
| May 9, 2025 | 25.73 | 25.75 | 25.72 | 25.75 | 25.75 | 0.04% | 606 |
| May 8, 2025 | 25.84 | 25.84 | 25.74 | 25.74 | 25.74 | -0.61% | 126 |
| May 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.40% | 760 |
| May 6, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.13% | 110 |
| May 5, 2025 | 25.78 | 25.78 | 25.76 | 25.76 | 25.76 | -0.15% | 556 |
| May 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.55% | 5 |
| May 1, 2025 | 25.99 | 25.99 | 25.94 | 25.94 | 25.94 | -0.22% | 652 |
| Apr 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.39% | 1 |
| Apr 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.97 | 0.31% | 40 |
| Apr 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.89 | 0.21% | 50 |
| Apr 25, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.83 | 0.29% | 36 |
| Apr 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.76 | 0.50% | 7 |
| Apr 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.63 | 0.05% | 10 |
| Apr 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.62 | 0.03% | 2,281 |
| Apr 21, 2025 | 25.81 | 25.81 | 25.73 | 25.74 | 25.61 | -0.06% | 2,281 |
| Apr 17, 2025 | 25.82 | 25.82 | 25.76 | 25.76 | 25.63 | -0.34% | 139 |
| Apr 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.71 | 0.33% | 21 |
| Apr 15, 2025 | 25.81 | 25.81 | 25.76 | 25.76 | 25.63 | 0.16% | 109 |
| Apr 14, 2025 | 25.79 | 25.79 | 25.72 | 25.72 | 25.59 | 0.51% | 137 |
| Apr 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | -0.23% | 15 |
| Apr 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.52 | -0.59% | 19 |
| Apr 9, 2025 | 25.78 | 25.80 | 25.78 | 25.80 | 25.67 | -0.11% | 101 |
| Apr 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.70 | -0.59% | 2 |
| Apr 7, 2025 | 26.18 | 26.18 | 25.98 | 25.98 | 25.85 | -1.16% | 3,259 |
| Apr 4, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.15 | 0.12% | 1 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.12 | 0.76% | 35 |
| Apr 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | -0.05% | 90 |
| Apr 1, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.94 | -0.23% | 197 |
| Mar 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.86 | 0.15% | 195 |
| Mar 28, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.82 | 0.37% | 161 |
| Mar 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | 0.02% | 601 |
| Mar 26, 2025 | 26.04 | 26.04 | 25.99 | 25.99 | 25.72 | -0.04% | 792 |
| Mar 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | 0.06% | 233 |
| Mar 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.72 | -0.46% | 36 |
| Mar 21, 2025 | 26.18 | 26.18 | 26.11 | 26.11 | 25.84 | 0.10% | 600 |
| Mar 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.81 | 0.12% | 193 |
| Mar 19, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.78 | 0.04% | 103 |
| Mar 18, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.77 | 0.08% | 206 |
| Mar 17, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.75 | 0.02% | 87 |
| Mar 14, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.74 | -0.32% | 327,753 |
| Mar 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.83 | 0.23% | 13 |
| Mar 12, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.77 | -0.18% | 1 |
| Mar 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.81 | -0.18% | 1 |
| Mar 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.86 | 0.40% | 111 |
| Mar 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.76 | -0.15% | 19 |
| Mar 6, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.80 | 0.08% | 51 |
| Mar 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.77 | -0.46% | 36 |