Skip to main content
NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.63
-0.10 (-0.39%)
Jun 6, 2025, 4:00 PM - Market closed

SECR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.6625.6625.6325.6325.63-0.40%334
Jun 5, 202525.7325.7325.7325.7325.73-0.14%72
Jun 4, 202525.7725.7725.7725.7725.770.41%196
Jun 3, 202525.7525.7525.6725.6725.67-0.25%109
Jun 2, 202525.6725.7325.6725.7325.73-0.57%1,275
May 30, 202525.8825.8825.8825.8825.730.22%99
May 29, 202525.8825.8825.8225.8225.670.34%8,026
May 28, 202525.7425.7425.7425.7425.59-0.02%3
May 27, 202525.7225.7625.7225.7425.590.16%716
May 23, 202525.7025.7025.7025.7025.550.42%75
May 22, 202525.5925.5925.5925.5925.440.14%109
May 21, 202525.5925.5925.5225.5625.41-0.50%574
May 20, 202525.6825.6825.6825.6825.54-0.12%9
May 19, 202525.7225.7225.7225.7225.570.05%166
May 16, 202525.8325.8325.6925.7025.560.09%547
May 15, 202525.6925.6925.6825.6825.530.49%854
May 14, 202525.6525.6525.5325.5625.41-0.30%30,863
May 13, 202525.7025.7025.6325.6325.480.01%427
May 12, 202525.6325.6325.6325.6325.48-0.45%152
May 9, 202525.7325.7525.7225.7525.600.04%606
May 8, 202525.8425.8425.7425.7425.59-0.61%126
May 7, 202525.8925.8925.8925.8925.740.40%760
May 6, 202525.7925.7925.7925.7925.640.13%110
May 5, 202525.7825.7825.7625.7625.61-0.15%556
May 2, 202525.8025.8025.8025.8025.65-0.55%5
May 1, 202525.9925.9925.9425.9425.79-0.22%652
Apr 30, 202526.0026.0026.0026.0025.85-0.39%1
Apr 29, 202526.1026.1026.1026.1025.820.31%40
Apr 28, 202526.0226.0226.0226.0225.740.21%50
Apr 25, 202525.9625.9625.9625.9625.690.29%36
Apr 24, 202525.8925.8925.8925.8925.610.50%7
Apr 23, 202525.7625.7625.7625.7625.480.05%10
Apr 22, 202525.7525.7525.7525.7525.470.03%2,281
Apr 21, 202525.8125.8125.7325.7425.46-0.06%2,281
Apr 17, 202525.8225.8225.7625.7625.48-0.34%139
Apr 16, 202525.8425.8425.8425.8425.570.33%21
Apr 15, 202525.8125.8125.7625.7625.480.16%109
Apr 14, 202525.7925.7925.7225.7225.440.51%137
Apr 11, 202525.5925.5925.5925.5925.31-0.23%15
Apr 10, 202525.6525.6525.6525.6525.37-0.59%19
Apr 9, 202525.7825.8025.7825.8025.52-0.11%101
Apr 8, 202525.8325.8325.8325.8325.55-0.59%2
Apr 7, 202526.1826.1825.9825.9825.70-1.16%3,259
Apr 4, 202526.2926.2926.2926.2926.000.12%1
Apr 3, 202526.2526.2526.2526.2525.970.76%35
Apr 2, 202526.0626.0626.0626.0625.78-0.05%90
Apr 1, 202526.0726.0726.0726.0725.79-0.23%197
Mar 31, 202526.1326.1326.1326.1325.710.15%195
Mar 28, 202526.0926.0926.0926.0925.670.37%161
Mar 27, 202526.0026.0026.0026.0025.580.02%601