NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
26.03
-0.04 (-0.15%)
Mar 7, 2025, 4:00 PM EST - Market closed
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.23% | 13 |
| Mar 12, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.18% | 1 |
| Mar 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.18% | 1 |
| Mar 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.40% | 111 |
| Mar 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.15% | 19 |
| Mar 6, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.08% | 51 |
| Mar 5, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.46% | 36 |
| Mar 4, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.16% | 1 |
| Mar 3, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.17% | 94 |
| Feb 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.12 | 0.26% | 195 |
| Feb 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.06 | -0.09% | 92 |
| Feb 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.08 | 0.36% | 92 |
| Feb 25, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.98 | 0.66% | 251 |
| Feb 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.81 | 0.02% | 105 |
| Feb 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.81 | 0.56% | 90 |
| Feb 20, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.67 | 0.19% | 193 |
| Feb 19, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.62 | 0.10% | 105 |
| Feb 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.59 | -0.39% | 10 |
| Feb 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | 0.41% | 90 |
| Feb 13, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | 0.57% | 251 |
| Feb 12, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.44 | -0.60% | 3 |
| Feb 11, 2025 | 25.74 | 25.74 | 25.69 | 25.72 | 25.60 | -0.17% | 19,973 |
| Feb 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.64 | 0.05% | 6 |
| Feb 7, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | -0.19% | 16 |
| Feb 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -0.12% | 104 |
| Feb 5, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.71 | 0.37% | 162 |
| Feb 4, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.61 | 0.34% | 3 |
| Feb 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | -0.32% | 197 |
| Jan 31, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.53 | -0.10% | 51 |
| Jan 30, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.55 | 0.08% | 153 |
| Jan 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.53 | 0.08% | 193 |
| Jan 28, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.51 | -0.04% | 103 |
| Jan 27, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.52 | 0.67% | 212 |
| Jan 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.35 | 0.10% | 103 |
| Jan 23, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.33 | -0.20% | 2 |
| Jan 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.38 | -0.18% | 3 |
| Jan 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.43 | 0.38% | 3 |
| Jan 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.33 | -0.12% | 1 |
| Jan 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.36 | 0.29% | 57 |
| Jan 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.29 | 0.81% | 222 |
| Jan 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.08 | 0.07% | 90,292 |
| Jan 13, 2025 | 25.21 | 25.27 | 25.21 | 25.27 | 25.06 | 0.06% | 90,292 |
| Jan 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.05 | -0.67% | 90 |
| Jan 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.22 | 0.11% | 1 |
| Jan 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.19 | -0.25% | 1 |
| Jan 6, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.25 | -0.03% | 7 |
| Jan 3, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.26 | -0.19% | 12 |
| Jan 2, 2025 | 25.61 | 25.61 | 25.51 | 25.51 | 25.31 | 0.09% | 507 |
| Dec 31, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.29 | -0.14% | 48 |
| Dec 30, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.32 | -0.30% | 5 |