NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.62
-0.07 (-0.28%)
Mar 26, 2026, 10:24 AM EDT - Market open
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.65 | 25.71 | 25.65 | 25.69 | 25.69 | 0.41% | 2,567 |
| Mar 24, 2026 | 25.61 | 25.68 | 25.59 | 25.59 | 25.59 | -0.39% | 5,215 |
| Mar 23, 2026 | 25.71 | 25.71 | 25.69 | 25.69 | 25.69 | 0.41% | 897 |
| Mar 20, 2026 | 25.59 | 25.63 | 25.58 | 25.58 | 25.58 | -0.68% | 4,444 |
| Mar 19, 2026 | 25.76 | 25.88 | 25.72 | 25.76 | 25.76 | -0.02% | 3,666 |
| Mar 18, 2026 | 25.84 | 25.91 | 25.76 | 25.76 | 25.76 | -0.58% | 4,630 |
| Mar 17, 2026 | 25.92 | 25.95 | 25.90 | 25.91 | 25.91 | 0.14% | 3,645 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.85 | 25.88 | 25.88 | 0.50% | 3,619 |
| Mar 13, 2026 | 25.78 | 25.78 | 25.70 | 25.75 | 25.75 | -0.13% | 2,819 |
| Mar 12, 2026 | 25.79 | 25.81 | 25.73 | 25.78 | 25.78 | -0.32% | 141,356 |
| Mar 11, 2026 | 25.89 | 25.89 | 25.82 | 25.86 | 25.86 | -0.39% | 8,615 |
| Mar 10, 2026 | 25.98 | 25.99 | 25.96 | 25.96 | 25.96 | -0.12% | 4,921 |
| Mar 9, 2026 | 25.93 | 25.99 | 25.90 | 25.99 | 25.99 | 0.32% | 3,568 |
| Mar 6, 2026 | 25.91 | 26.00 | 25.86 | 25.91 | 25.91 | -0.09% | 6,731 |
| Mar 5, 2026 | 25.97 | 25.97 | 25.90 | 25.93 | 25.93 | -0.30% | 4,907 |
| Mar 4, 2026 | 26.06 | 26.06 | 25.95 | 26.01 | 26.01 | -0.04% | 6,868 |
| Mar 3, 2026 | 26.03 | 26.06 | 25.99 | 26.02 | 26.02 | -0.15% | 2,463 |
| Mar 2, 2026 | 26.13 | 26.13 | 26.01 | 26.06 | 26.06 | -0.42% | 1,269 |
| Feb 27, 2026 | 26.19 | 26.20 | 26.12 | 26.17 | 26.17 | -0.11% | 8,760 |
| Feb 26, 2026 | 26.20 | 26.21 | 26.18 | 26.20 | 26.12 | 0.16% | 2,685 |
| Feb 25, 2026 | 26.19 | 26.19 | 26.14 | 26.16 | 26.08 | -0.03% | 842 |
| Feb 24, 2026 | 26.17 | 26.21 | 26.14 | 26.17 | 26.08 | 0.02% | 3,583 |
| Feb 23, 2026 | 26.10 | 26.19 | 26.10 | 26.16 | 26.08 | 0.22% | 2,925 |
| Feb 20, 2026 | 26.06 | 26.14 | 26.06 | 26.10 | 26.02 | 0.11% | 3,746 |
| Feb 19, 2026 | 26.09 | 26.11 | 26.07 | 26.08 | 25.99 | 0.02% | 2,577 |
| Feb 18, 2026 | 26.09 | 26.09 | 26.04 | 26.07 | 25.99 | -0.11% | 21,453 |
| Feb 17, 2026 | 26.08 | 26.14 | 26.08 | 26.10 | 26.02 | - | 3,416 |
| Feb 13, 2026 | 26.12 | 26.12 | 26.05 | 26.10 | 26.02 | 0.27% | 1,512 |
| Feb 12, 2026 | 25.99 | 26.04 | 25.99 | 26.03 | 25.95 | 0.35% | 1,567 |
| Feb 11, 2026 | 25.95 | 26.02 | 25.93 | 25.94 | 25.86 | -0.02% | 4,690 |
| Feb 10, 2026 | 25.96 | 25.97 | 25.95 | 25.95 | 25.86 | 0.19% | 1,051 |
| Feb 9, 2026 | 25.88 | 25.91 | 25.88 | 25.90 | 25.81 | 0.04% | 1,294 |
| Feb 6, 2026 | 25.89 | 25.91 | 25.85 | 25.89 | 25.81 | 0.02% | 4,450 |
| Feb 5, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.80 | 0.37% | 1,080 |
| Feb 4, 2026 | 25.78 | 25.81 | 25.78 | 25.78 | 25.70 | -0.04% | 2,333 |
| Feb 3, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | 25.72 | -0.02% | 5,680 |
| Feb 2, 2026 | 25.79 | 25.82 | 25.79 | 25.80 | 25.72 | 0.02% | 86,318 |
| Jan 30, 2026 | 25.78 | 25.82 | 25.78 | 25.79 | 25.71 | -0.33% | 1,412 |
| Jan 29, 2026 | 25.88 | 25.90 | 25.87 | 25.88 | 25.72 | 0.11% | 1,922 |
| Jan 28, 2026 | 25.83 | 25.86 | 25.79 | 25.85 | 25.69 | -0.04% | 1,877 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.84 | 25.86 | 25.70 | -0.07% | 6,243 |
| Jan 26, 2026 | 25.86 | 25.89 | 25.85 | 25.88 | 25.72 | 0.29% | 5,536 |
| Jan 23, 2026 | 25.82 | 25.82 | 25.80 | 25.81 | 25.65 | 0.10% | 557 |
| Jan 22, 2026 | 25.77 | 25.82 | 25.76 | 25.78 | 25.62 | 0.04% | 235,453 |
| Jan 21, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.61 | 0.16% | 265 |
| Jan 20, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.57 | -0.27% | 952 |
| Jan 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | -0.17% | 276 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | -0.14% | 140 |
| Jan 14, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.72 | 0.23% | 374 |
| Jan 13, 2026 | 25.85 | 25.85 | 25.82 | 25.82 | 25.66 | -0.03% | 795 |