NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.91
0.00 (0.00%)
Jul 9, 2025, 4:00 PM - Market open

SECR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202525.9125.9125.9125.9125.910.41%7
Jul 8, 202525.8025.8025.8025.8025.80-0.09%58
Jul 7, 202525.8125.8225.8125.8225.82-0.20%892
Jul 3, 202525.8825.8825.8825.8825.88-0.35%43
Jul 2, 202525.9725.9725.9725.9725.97-0.15%6
Jul 1, 202526.0126.0126.0126.0126.01-0.54%4
Jun 30, 202526.1526.1526.1526.1526.030.35%18
Jun 27, 202526.1026.1026.0526.0525.94-0.32%362
Jun 26, 202526.1426.1426.1426.1426.020.38%6
Jun 25, 202526.0426.0426.0426.0425.920.05%39
Jun 24, 202526.0326.0326.0326.0325.910.41%3
Jun 23, 202525.9225.9225.9225.9225.810.29%132
Jun 20, 202525.8525.8525.8525.8525.730.06%47
Jun 18, 202525.8325.8325.8325.8325.710.05%27
Jun 17, 202525.8325.8325.8225.8225.700.14%84,441
Jun 16, 202525.7825.7825.7825.7825.670.02%213
Jun 13, 202525.8025.8025.7325.7825.66-0.32%7,801
Jun 12, 202525.8625.8625.8625.8625.740.28%175
Jun 11, 202525.7725.7925.7725.7925.670.45%203
Jun 10, 202525.6725.6725.6725.6725.56-178
Jun 9, 202525.6625.6825.6525.6725.560.16%2,555
Jun 6, 202525.6625.6625.6325.6325.52-0.40%334
Jun 5, 202525.7325.7325.7325.7325.62-0.14%72
Jun 4, 202525.7725.7725.7725.7725.660.41%196
Jun 3, 202525.7525.7525.6725.6725.55-0.25%109
Jun 2, 202525.6725.7325.6725.7325.62-0.57%1,275
May 30, 202525.8825.8825.8825.8825.620.22%99
May 29, 202525.8825.8825.8225.8225.560.34%8,026
May 28, 202525.7425.7425.7425.7425.47-0.02%3
May 27, 202525.7225.7625.7225.7425.480.16%716
May 23, 202525.7025.7025.7025.7025.440.42%75
May 22, 202525.5925.5925.5925.5925.330.14%109
May 21, 202525.5925.5925.5225.5625.30-0.50%574
May 20, 202525.6825.6825.6825.6825.42-0.12%9
May 19, 202525.7225.7225.7225.7225.460.05%166
May 16, 202525.8325.8325.6925.7025.440.09%547
May 15, 202525.6925.6925.6825.6825.420.49%854
May 14, 202525.6525.6525.5325.5625.30-0.30%30,863
May 13, 202525.7025.7025.6325.6325.370.01%427
May 12, 202525.6325.6325.6325.6325.37-0.45%152
May 9, 202525.7325.7525.7225.7525.480.04%606
May 8, 202525.8425.8425.7425.7425.47-0.61%126
May 7, 202525.8925.8925.8925.8925.630.40%760
May 6, 202525.7925.7925.7925.7925.530.13%110
May 5, 202525.7825.7825.7625.7625.50-0.15%556
May 2, 202525.8025.8025.8025.8025.53-0.55%5
May 1, 202525.9925.9925.9425.9425.68-0.22%652
Apr 30, 202526.0026.0026.0026.0025.73-0.39%1
Apr 29, 202526.1026.1026.1026.1025.700.31%40
Apr 28, 202526.0226.0226.0226.0225.620.21%50