NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
26.22
-0.01 (-0.04%)
Oct 31, 2025, 4:00 PM EDT - Market closed
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.21 | 26.32 | 26.21 | 26.22 | 26.22 | -0.04% | 3,760 |
| Oct 30, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | -0.11% | 13,919 |
| Oct 29, 2025 | 26.35 | 26.35 | 26.26 | 26.26 | 26.26 | -0.46% | 997 |
| Oct 28, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.56% | 33 |
| Oct 27, 2025 | 26.34 | 26.53 | 26.29 | 26.53 | 26.53 | 0.74% | 1,535 |
| Oct 24, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.02% | 39 |
| Oct 23, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | -0.15% | 997 |
| Oct 22, 2025 | 26.36 | 26.38 | 26.36 | 26.38 | 26.38 | 0.15% | 447 |
| Oct 21, 2025 | 26.35 | 26.37 | 26.33 | 26.34 | 26.34 | 0.02% | 2,996 |
| Oct 20, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.02% | 84 |
| Oct 17, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.01% | 3 |
| Oct 16, 2025 | 26.36 | 26.36 | 26.29 | 26.33 | 26.33 | 0.19% | 45,663 |
| Oct 15, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.07% | 110 |
| Oct 14, 2025 | 26.24 | 26.26 | 26.24 | 26.26 | 26.26 | 0.25% | 271 |
| Oct 13, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% | 12 |
| Oct 10, 2025 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | 0.33% | 267 |
| Oct 9, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.10% | 100 |
| Oct 8, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.02% | 111 |
| Oct 7, 2025 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | 0.08% | 758 |
| Oct 6, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.23% | 1,231 |
| Oct 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.08% | 546 |
| Oct 2, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.16% | 29 |
| Oct 1, 2025 | 26.07 | 26.12 | 26.07 | 26.12 | 26.12 | -0.23% | 1,175 |
| Sep 30, 2025 | 26.24 | 26.24 | 26.18 | 26.18 | 26.05 | -0.19% | 829 |
| Sep 29, 2025 | 26.17 | 26.23 | 26.17 | 26.23 | 26.10 | 0.29% | 3,386 |
| Sep 26, 2025 | 26.24 | 26.24 | 26.16 | 26.16 | 26.03 | -0.13% | 1,325 |
| Sep 25, 2025 | 26.20 | 26.20 | 26.19 | 26.19 | 26.07 | -0.02% | 635 |
| Sep 24, 2025 | 26.23 | 26.23 | 26.20 | 26.20 | 26.07 | -0.21% | 2,561 |
| Sep 23, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | 26.13 | 0.23% | 980 |
| Sep 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.07 | -0.22% | 48 |
| Sep 19, 2025 | 26.23 | 26.51 | 26.22 | 26.25 | 26.12 | 0.07% | 12,123 |
| Sep 18, 2025 | 26.24 | 26.26 | 26.23 | 26.23 | 26.10 | -0.40% | 710 |
| Sep 17, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.21 | -0.07% | 413 |
| Sep 16, 2025 | 26.38 | 26.38 | 26.33 | 26.36 | 26.23 | -0.03% | 435 |
| Sep 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.24 | 0.26% | 53 |
| Sep 12, 2025 | 26.29 | 26.37 | 26.24 | 26.30 | 26.17 | -0.15% | 2,939 |
| Sep 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | 0.13% | 81 |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.17 | 0.08% | 98 |
| Sep 9, 2025 | 26.26 | 26.29 | 26.25 | 26.28 | 26.15 | -0.19% | 1,232 |
| Sep 8, 2025 | 26.34 | 26.37 | 26.30 | 26.33 | 26.20 | 0.38% | 1,361 |
| Sep 5, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.10 | 0.44% | 314 |
| Sep 4, 2025 | 26.10 | 26.12 | 26.10 | 26.12 | 25.99 | 0.27% | 272 |
| Sep 3, 2025 | 26.02 | 26.05 | 26.00 | 26.05 | 25.92 | 0.35% | 1,306 |
| Sep 2, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.83 | -0.63% | 1,347 |
| Aug 29, 2025 | 26.14 | 26.14 | 26.12 | 26.12 | 25.88 | - | 345 |
| Aug 28, 2025 | 26.14 | 26.14 | 26.12 | 26.12 | 25.88 | 0.13% | 1,991 |
| Aug 27, 2025 | 26.05 | 26.09 | 26.05 | 26.09 | 25.84 | 0.10% | 123 |
| Aug 26, 2025 | 26.04 | 26.06 | 26.04 | 26.06 | 25.82 | 0.15% | 818 |
| Aug 25, 2025 | 26.01 | 26.02 | 25.98 | 26.02 | 25.78 | 0.05% | 1,237 |
| Aug 22, 2025 | 26.08 | 26.08 | 26.01 | 26.01 | 25.77 | 0.45% | 230 |