Skip to main content
NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.98
+0.05 (0.19%)
Oct 21, 2024, 9:30 AM EDT - Market closed

SECR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.9825.9825.9825.9825.980.19%9
Oct 23, 202425.9325.9325.9325.9325.93-0.26%4
Oct 22, 202426.0026.0026.0026.0026.00-4
Oct 21, 202426.1126.1126.0026.0026.00-0.65%1,602
Oct 18, 202426.1726.1726.1726.1726.170.15%3
Oct 17, 202426.1426.1426.1326.1326.13-0.44%153,025
Oct 16, 202426.2426.2426.2426.2426.240.17%5
Oct 15, 202426.2126.2126.2026.2026.200.16%77,463
Oct 14, 202426.1526.1526.1526.1526.150.02%39
Oct 11, 202426.1526.1526.1526.1526.150.08%2
Oct 10, 202426.1326.1326.1326.1326.13-2
Oct 9, 202426.1326.1326.1326.1326.13-0.29%52
Oct 8, 202426.2026.2026.2026.2026.200.11%4
Oct 7, 202426.1726.1726.1726.1726.17-0.28%6
Oct 4, 202426.2426.2426.2426.2426.24-0.81%8
Oct 3, 202426.4626.4626.4626.4626.46-0.37%1,293,203
Oct 2, 202426.6026.6026.5626.5626.56-0.06%2,502
Oct 1, 202426.6126.6426.5726.5726.57-0.27%414
Sep 30, 202426.6426.6426.6426.6426.53-0.19%2
Sep 27, 202426.7026.7026.7026.7026.580.20%75
Sep 26, 202426.6426.6426.6426.6426.53-0.03%2
Sep 25, 202426.6526.6526.6526.6526.54-0.19%6
Sep 24, 202426.7026.7026.7026.7026.590.09%120
Sep 23, 202426.6826.6826.6826.6826.56-0.04%2
Sep 20, 202426.6926.6926.6926.6926.57-0.06%3
Sep 19, 202426.7026.7026.7026.7026.590.02%2
Sep 18, 202426.7026.7026.7026.7026.58-0.27%2
Sep 17, 202426.7726.7726.7726.7726.65-0.21%2
Sep 16, 202426.8226.8226.8226.8226.710.14%-
Sep 13, 202426.7726.7926.7326.7926.670.38%5,509
Sep 12, 202426.6826.6826.6826.6826.57-0.25%3
Sep 11, 202426.7526.7526.7526.7526.64-0.02%3
Sep 10, 202426.7626.7626.7626.7626.640.40%8
Sep 9, 202426.6726.6726.6126.6526.530.20%16,329
Sep 6, 202426.6026.6026.6026.6026.480.14%17
Sep 5, 202426.5626.5626.5626.5626.450.32%23
Sep 4, 202426.4826.4826.4826.4826.360.38%1
Sep 3, 202426.3826.3826.3826.3826.260.06%93
Aug 30, 202426.3626.3626.3626.3626.13-0.18%1
Aug 29, 202426.4126.4126.4126.4126.18-0.13%3
Aug 28, 202426.4426.4426.4426.4426.21-0.09%116
Aug 27, 202426.4726.4726.4726.4726.240.06%1
Aug 26, 202426.4526.4526.4526.4526.22-0.08%-
Aug 23, 202426.4726.4726.4726.4726.240.42%-
Aug 22, 202426.3626.3626.3626.3626.13-0.39%-
Aug 21, 202426.4626.4626.4626.4626.240.33%128
Aug 20, 202426.3826.3826.3826.3826.150.20%128
Aug 19, 202426.3326.3326.3326.3326.100.16%1
Aug 16, 202426.2526.2926.2326.2926.060.15%158,158
Aug 15, 202426.2526.2526.2526.2526.02-0.44%75
Aug 14, 202426.3626.3626.3626.3626.130.21%75
Aug 13, 202426.3126.3126.3126.3126.080.34%75
Aug 12, 202426.2226.2226.2226.2225.990.25%1
Aug 9, 202426.1526.1526.1526.1525.920.21%192
Aug 8, 202426.1026.1026.1026.1025.87-0.15%1
Aug 7, 202426.1426.1426.1426.1425.91-0.39%2
Aug 6, 202426.2426.2426.2426.2426.01-0.69%9
Aug 5, 202426.4626.4626.4226.4226.190.08%191
Aug 2, 202426.4026.4026.4026.4026.171.08%748
Aug 1, 202426.1226.1226.1226.1225.890.06%75
Jul 31, 202426.1026.1026.1026.1025.760.62%137
Jul 30, 202425.9425.9425.9425.9425.600.09%127
Jul 29, 202425.9225.9225.9225.9225.580.17%127
Jul 26, 202425.8725.8725.8725.8725.540.38%127
Jul 25, 202425.7825.7825.7825.7825.440.26%-
Jul 24, 202425.7125.7125.7125.7125.37-0.19%75
Jul 23, 202425.7625.7625.7625.7625.42-0.08%75
Jul 22, 202425.7825.7825.7825.7825.44-0.19%77
Jul 19, 202425.8325.8325.8325.8325.49--
Jul 18, 202425.8325.8325.8325.8325.49-0.31%52
Jul 17, 202425.9125.9125.9125.9125.570.14%52
Jul 16, 202425.8725.8725.8725.8725.530.44%52
Jul 15, 202425.7625.7625.7625.7625.42-0.31%-
Jul 12, 202425.8325.8425.8325.8425.500.39%298
Jul 11, 202425.7925.7925.7425.7425.400.45%1,589
Jul 10, 202425.6225.6225.6225.6225.290.02%110
Jul 9, 202425.5825.6625.5625.6225.28-141,407
Jul 8, 202425.6225.6225.6225.6225.280.08%1
Jul 5, 202425.6025.6025.6025.6025.260.51%4
Jul 3, 202425.4625.4625.4625.4625.130.47%76
Jul 2, 202425.3525.3525.3525.3525.010.36%1
Jul 1, 202425.2925.2925.2625.2624.93-0.86%1,500
Jun 28, 202425.4725.4725.4725.4725.08-0.43%62
Jun 27, 202425.6125.6225.5925.5925.190.20%1,920
Jun 26, 202425.5425.5425.5425.5425.14-0.41%490,060
Jun 25, 202425.6425.6425.6425.6425.240.07%490,060
Jun 24, 202425.6225.6225.6225.6225.22-0.05%-
Jun 21, 202425.6425.6425.6425.6425.24-0.04%9
Jun 20, 202425.6525.6525.6525.6525.24-0.10%9
Jun 18, 202425.6725.6725.6725.6725.270.39%977,718
Jun 17, 202425.5725.5725.5725.5725.17-0.29%500
Jun 14, 202425.6525.6525.6525.6525.240.10%35
Jun 13, 202425.6225.6225.6225.6225.220.53%100
Jun 12, 202425.4925.4925.4925.4925.090.39%1
Jun 11, 202425.3925.3925.3925.3924.990.44%2,356,918
Jun 10, 202425.2825.2825.2825.2824.88-0.34%-
Jun 7, 202425.3925.3925.3625.3624.96-0.53%104
Jun 6, 202425.5025.5025.5025.5025.100.20%13
Jun 5, 202425.4525.4525.4525.4525.050.29%20
Jun 4, 202425.3725.3725.3725.3724.980.46%2