NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.91
+0.11 (0.41%)
Jul 9, 2025, 4:00 PM - Market closed
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.41% | 7 |
| Jul 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.09% | 58 |
| Jul 7, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | -0.20% | 892 |
| Jul 3, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.35% | 43 |
| Jul 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.15% | 6 |
| Jul 1, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.54% | 4 |
| Jun 30, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.03 | 0.35% | 18 |
| Jun 27, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 25.94 | -0.32% | 362 |
| Jun 26, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.02 | 0.38% | 6 |
| Jun 25, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.92 | 0.05% | 39 |
| Jun 24, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.91 | 0.41% | 3 |
| Jun 23, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.81 | 0.29% | 132 |
| Jun 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.73 | 0.06% | 47 |
| Jun 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.71 | 0.05% | 27 |
| Jun 17, 2025 | 25.83 | 25.83 | 25.82 | 25.82 | 25.70 | 0.14% | 84,441 |
| Jun 16, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.67 | 0.02% | 213 |
| Jun 13, 2025 | 25.80 | 25.80 | 25.73 | 25.78 | 25.66 | -0.32% | 7,801 |
| Jun 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.74 | 0.28% | 175 |
| Jun 11, 2025 | 25.77 | 25.79 | 25.77 | 25.79 | 25.67 | 0.45% | 203 |
| Jun 10, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.56 | - | 178 |
| Jun 9, 2025 | 25.66 | 25.68 | 25.65 | 25.67 | 25.56 | 0.16% | 2,555 |
| Jun 6, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.52 | -0.40% | 334 |
| Jun 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.62 | -0.14% | 72 |
| Jun 4, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.66 | 0.41% | 196 |
| Jun 3, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.55 | -0.25% | 109 |
| Jun 2, 2025 | 25.67 | 25.73 | 25.67 | 25.73 | 25.62 | -0.57% | 1,275 |
| May 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.62 | 0.22% | 99 |
| May 29, 2025 | 25.88 | 25.88 | 25.82 | 25.82 | 25.56 | 0.34% | 8,026 |
| May 28, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.47 | -0.02% | 3 |
| May 27, 2025 | 25.72 | 25.76 | 25.72 | 25.74 | 25.48 | 0.16% | 716 |
| May 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.44 | 0.42% | 75 |
| May 22, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.33 | 0.14% | 109 |
| May 21, 2025 | 25.59 | 25.59 | 25.52 | 25.56 | 25.30 | -0.50% | 574 |
| May 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.42 | -0.12% | 9 |
| May 19, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.46 | 0.05% | 166 |
| May 16, 2025 | 25.83 | 25.83 | 25.69 | 25.70 | 25.44 | 0.09% | 547 |
| May 15, 2025 | 25.69 | 25.69 | 25.68 | 25.68 | 25.42 | 0.49% | 854 |
| May 14, 2025 | 25.65 | 25.65 | 25.53 | 25.56 | 25.30 | -0.30% | 30,863 |
| May 13, 2025 | 25.70 | 25.70 | 25.63 | 25.63 | 25.37 | 0.01% | 427 |
| May 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | -0.45% | 152 |
| May 9, 2025 | 25.73 | 25.75 | 25.72 | 25.75 | 25.48 | 0.04% | 606 |
| May 8, 2025 | 25.84 | 25.84 | 25.74 | 25.74 | 25.47 | -0.61% | 126 |
| May 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.63 | 0.40% | 760 |
| May 6, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.53 | 0.13% | 110 |
| May 5, 2025 | 25.78 | 25.78 | 25.76 | 25.76 | 25.50 | -0.15% | 556 |
| May 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.55% | 5 |
| May 1, 2025 | 25.99 | 25.99 | 25.94 | 25.94 | 25.68 | -0.22% | 652 |
| Apr 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | -0.39% | 1 |
| Apr 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.70 | 0.31% | 40 |
| Apr 28, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.62 | 0.21% | 50 |