Skip to main content
logo
NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
26.12
+0.03 (0.13%)
At close: Aug 28, 2025, 4:00 PM
26.12
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT

SECR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202526.0826.1326.0826.14-0.21%1,991
Aug 27, 202526.0526.0926.0526.0926.090.10%123
Aug 26, 202526.0426.0626.0426.0626.060.15%818
Aug 25, 202526.0126.0225.9826.0226.020.05%1,237
Aug 22, 202526.0826.0826.0126.0126.010.45%230
Aug 21, 202525.9325.9325.8925.8925.89-0.17%355
Aug 20, 202525.9625.9825.9425.9425.940.12%871
Aug 19, 202525.8725.9125.8725.9125.910.17%485
Aug 18, 202525.8625.8825.8625.8625.86-0.02%550
Aug 15, 202525.8725.8725.8725.8725.87-0.19%148
Aug 14, 202525.9225.9225.9225.9225.92-0.27%177
Aug 13, 202526.0226.0225.9825.9825.980.30%404
Aug 12, 202525.8925.9125.8925.9125.91-0.02%177
Aug 11, 202525.9525.9625.8725.9125.910.06%30,614
Aug 8, 202525.9025.9025.9025.9025.90-0.28%97
Aug 7, 202525.9725.9725.9725.9725.97-0.08%4
Aug 6, 202526.0226.0225.9925.9925.99-0.07%642
Aug 5, 202526.0326.0425.9826.0126.01-0.06%2,410
Aug 4, 202526.0026.0225.9526.0226.020.42%1,811
Aug 1, 202525.9125.9125.9125.9125.910.29%369
Jul 31, 202525.8925.9025.8325.8325.72-0.02%2,156
Jul 30, 202525.8925.9125.8425.8425.72-0.18%626
Jul 29, 202525.8925.8925.8925.8925.77-0.09%105,077
Jul 28, 202525.7925.9525.7325.9125.790.39%4,282
Jul 25, 202525.7925.8125.7925.8125.690.18%103
Jul 24, 202525.7925.7925.7625.7625.65-0.12%108
Jul 23, 202525.8025.8025.8025.8025.68-0.28%101
Jul 22, 202525.8925.8925.8725.8725.750.16%109
Jul 21, 202525.8825.8825.8325.8325.710.32%147
Jul 18, 202525.7925.7925.7425.7425.630.16%105
Jul 17, 202525.7025.7025.7025.7025.59-0.02%8
Jul 16, 202525.7425.7425.7125.7125.590.12%4,682
Jul 15, 202525.6825.6825.6825.6825.56-0.27%11
Jul 14, 202525.7625.7625.7125.7425.63-0.02%22,863
Jul 11, 202525.7525.7525.7525.7525.63-0.41%239
Jul 10, 202525.8625.8625.8625.8625.74-0.19%4
Jul 9, 202525.9125.9125.9125.9125.790.41%7
Jul 8, 202525.8025.8025.8025.8025.68-0.09%58
Jul 7, 202525.8125.8225.8125.8225.70-0.20%892
Jul 3, 202525.8825.8825.8825.8825.76-0.35%43
Jul 2, 202525.9725.9725.9725.9725.85-0.15%6
Jul 1, 202526.0126.0126.0126.0125.89-0.54%4
Jun 30, 202526.1526.1526.1526.1525.910.35%18
Jun 27, 202526.1026.1026.0526.0525.82-0.32%362
Jun 26, 202526.1426.1426.1426.1425.900.38%6
Jun 25, 202526.0426.0426.0426.0425.800.05%39
Jun 24, 202526.0326.0326.0326.0325.790.41%3
Jun 23, 202525.9225.9225.9225.9225.690.29%132
Jun 20, 202525.8525.8525.8525.8525.610.06%47
Jun 18, 202525.8325.8325.8325.8325.600.05%27