Skip to main content
logo
NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
26.07
+0.07 (0.29%)
At close: Dec 15, 2025, 4:00 PM EST
26.07
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST

SECR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202526.0526.0826.0526.07-0.28%2,539
Dec 12, 202526.0226.0326.0026.0026.00-0.35%49,798
Dec 11, 202526.1126.1226.0826.0926.090.12%4,442
Dec 10, 202526.0626.0626.0626.0626.060.35%122
Dec 9, 202526.0126.0125.9725.9725.97-0.21%3,767
Dec 8, 202525.9826.0225.9826.0226.02-0.10%1,308
Dec 5, 202526.0626.0626.0326.0526.050.10%708
Dec 4, 202526.0526.0826.0226.0226.02-0.44%10,210
Dec 3, 202526.1026.1426.1026.1426.140.07%1,175
Dec 2, 202526.1426.1426.1226.1226.120.18%10,993
Dec 1, 202526.0826.1026.0426.0726.07-0.75%1,536
Nov 28, 202526.2526.2826.2526.2726.15-0.43%1,458
Nov 26, 202526.2826.4026.2726.3826.260.30%36,713
Nov 25, 202526.2926.3226.2326.3026.180.19%2,670
Nov 24, 202526.2426.4126.2026.2526.130.25%10,889
Nov 21, 202526.2126.2126.1926.1926.070.28%301
Nov 20, 202526.1526.1526.1126.1126.000.12%5,255
Nov 19, 202526.1426.1426.0826.0825.97-0.03%753
Nov 18, 202526.1426.1426.0926.0925.980.13%11,915
Nov 17, 202526.1026.1026.0526.0625.940.05%1,415
Nov 14, 202526.4126.4126.0226.0525.93-0.11%36,981
Nov 13, 202526.1326.1426.0726.0725.96-0.29%9,161
Nov 12, 202526.1826.2126.1426.1526.03-0.12%14,239
Nov 11, 202526.2126.2226.1726.1826.070.20%10,971
Nov 10, 202526.1526.2226.1126.1326.01-5,255
Nov 7, 202526.1526.1726.1226.1326.020.03%5,653
Nov 6, 202526.1626.1626.1226.1226.010.25%1,831
Nov 5, 202526.0726.0726.0626.0625.94-0.26%3,992
Nov 4, 202526.1226.1626.1226.1326.010.12%5,872
Nov 3, 202526.0726.0926.0726.0925.98-0.48%826
Oct 31, 202526.2126.3226.2126.2225.99-0.04%3,760
Oct 30, 202526.2526.2526.2326.2326.00-0.11%13,919
Oct 29, 202526.3526.3526.2626.2626.03-0.46%997
Oct 28, 202526.3826.3826.3826.3826.15-0.56%33
Oct 27, 202526.3426.5326.2926.5326.300.74%1,535
Oct 24, 202526.3426.3426.3426.3426.10-0.02%39
Oct 23, 202526.3626.3626.3426.3426.11-0.15%997
Oct 22, 202526.3626.3826.3626.3826.150.15%447
Oct 21, 202526.3526.3726.3326.3426.110.02%2,996
Oct 20, 202526.3426.3426.3426.3426.100.02%84
Oct 17, 202526.3326.3326.3326.3326.100.01%3
Oct 16, 202526.3626.3626.2926.3326.100.19%45,663
Oct 15, 202526.2826.2826.2826.2826.050.07%110
Oct 14, 202526.2426.2626.2426.2626.030.25%271
Oct 13, 202526.1926.1926.1926.1925.960.11%12
Oct 10, 202526.1526.1726.1526.1725.930.33%267
Oct 9, 202526.0826.0826.0826.0825.85-0.10%100
Oct 8, 202526.1126.1126.1126.1125.880.02%111
Oct 7, 202526.1226.1226.1026.1025.870.08%758
Oct 6, 202526.0926.0926.0826.0825.85-0.23%1,231