NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.98
+0.05 (0.19%)
Oct 21, 2024, 9:30 AM EDT - Market closed
SECR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.19% | 9 |
Oct 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.26% | 4 |
Oct 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
Oct 21, 2024 | 26.11 | 26.11 | 26.00 | 26.00 | 26.00 | -0.65% | 1,602 |
Oct 18, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.15% | 3 |
Oct 17, 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | -0.44% | 153,025 |
Oct 16, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.17% | 5 |
Oct 15, 2024 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | 0.16% | 77,463 |
Oct 14, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.02% | 39 |
Oct 11, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.08% | 2 |
Oct 10, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 2 |
Oct 9, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.29% | 52 |
Oct 8, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.11% | 4 |
Oct 7, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.28% | 6 |
Oct 4, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.81% | 8 |
Oct 3, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.37% | 1,293,203 |
Oct 2, 2024 | 26.60 | 26.60 | 26.56 | 26.56 | 26.56 | -0.06% | 2,502 |
Oct 1, 2024 | 26.61 | 26.64 | 26.57 | 26.57 | 26.57 | -0.27% | 414 |
Sep 30, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.53 | -0.19% | 2 |
Sep 27, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.58 | 0.20% | 75 |
Sep 26, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.53 | -0.03% | 2 |
Sep 25, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.54 | -0.19% | 6 |
Sep 24, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.59 | 0.09% | 120 |
Sep 23, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.56 | -0.04% | 2 |
Sep 20, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.57 | -0.06% | 3 |
Sep 19, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.59 | 0.02% | 2 |
Sep 18, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.58 | -0.27% | 2 |
Sep 17, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.65 | -0.21% | 2 |
Sep 16, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.71 | 0.14% | - |
Sep 13, 2024 | 26.77 | 26.79 | 26.73 | 26.79 | 26.67 | 0.38% | 5,509 |
Sep 12, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.57 | -0.25% | 3 |
Sep 11, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.64 | -0.02% | 3 |
Sep 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.64 | 0.40% | 8 |
Sep 9, 2024 | 26.67 | 26.67 | 26.61 | 26.65 | 26.53 | 0.20% | 16,329 |
Sep 6, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 0.14% | 17 |
Sep 5, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.45 | 0.32% | 23 |
Sep 4, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.36 | 0.38% | 1 |
Sep 3, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.26 | 0.06% | 93 |
Aug 30, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.13 | -0.18% | 1 |
Aug 29, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.18 | -0.13% | 3 |
Aug 28, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.21 | -0.09% | 116 |
Aug 27, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.24 | 0.06% | 1 |
Aug 26, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.22 | -0.08% | - |
Aug 23, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.24 | 0.42% | - |
Aug 22, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.13 | -0.39% | - |
Aug 21, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.24 | 0.33% | 128 |
Aug 20, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.15 | 0.20% | 128 |
Aug 19, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.10 | 0.16% | 1 |
Aug 16, 2024 | 26.25 | 26.29 | 26.23 | 26.29 | 26.06 | 0.15% | 158,158 |
Aug 15, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.02 | -0.44% | 75 |
Aug 14, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.13 | 0.21% | 75 |
Aug 13, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.08 | 0.34% | 75 |
Aug 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.99 | 0.25% | 1 |
Aug 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.92 | 0.21% | 192 |
Aug 8, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.87 | -0.15% | 1 |
Aug 7, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.91 | -0.39% | 2 |
Aug 6, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.01 | -0.69% | 9 |
Aug 5, 2024 | 26.46 | 26.46 | 26.42 | 26.42 | 26.19 | 0.08% | 191 |
Aug 2, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | 1.08% | 748 |
Aug 1, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.89 | 0.06% | 75 |
Jul 31, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.76 | 0.62% | 137 |
Jul 30, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.60 | 0.09% | 127 |
Jul 29, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.58 | 0.17% | 127 |
Jul 26, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.54 | 0.38% | 127 |
Jul 25, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.44 | 0.26% | - |
Jul 24, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.37 | -0.19% | 75 |
Jul 23, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.42 | -0.08% | 75 |
Jul 22, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.44 | -0.19% | 77 |
Jul 19, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.49 | - | - |
Jul 18, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.49 | -0.31% | 52 |
Jul 17, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.57 | 0.14% | 52 |
Jul 16, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.53 | 0.44% | 52 |
Jul 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.42 | -0.31% | - |
Jul 12, 2024 | 25.83 | 25.84 | 25.83 | 25.84 | 25.50 | 0.39% | 298 |
Jul 11, 2024 | 25.79 | 25.79 | 25.74 | 25.74 | 25.40 | 0.45% | 1,589 |
Jul 10, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.29 | 0.02% | 110 |
Jul 9, 2024 | 25.58 | 25.66 | 25.56 | 25.62 | 25.28 | - | 141,407 |
Jul 8, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.28 | 0.08% | 1 |
Jul 5, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | 0.51% | 4 |
Jul 3, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.13 | 0.47% | 76 |
Jul 2, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.01 | 0.36% | 1 |
Jul 1, 2024 | 25.29 | 25.29 | 25.26 | 25.26 | 24.93 | -0.86% | 1,500 |
Jun 28, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.08 | -0.43% | 62 |
Jun 27, 2024 | 25.61 | 25.62 | 25.59 | 25.59 | 25.19 | 0.20% | 1,920 |
Jun 26, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.14 | -0.41% | 490,060 |
Jun 25, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.24 | 0.07% | 490,060 |
Jun 24, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.22 | -0.05% | - |
Jun 21, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.24 | -0.04% | 9 |
Jun 20, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.24 | -0.10% | 9 |
Jun 18, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.27 | 0.39% | 977,718 |
Jun 17, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.17 | -0.29% | 500 |
Jun 14, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.24 | 0.10% | 35 |
Jun 13, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.22 | 0.53% | 100 |
Jun 12, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.09 | 0.39% | 1 |
Jun 11, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.99 | 0.44% | 2,356,918 |
Jun 10, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.88 | -0.34% | - |
Jun 7, 2024 | 25.39 | 25.39 | 25.36 | 25.36 | 24.96 | -0.53% | 104 |
Jun 6, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | 0.20% | 13 |
Jun 5, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.05 | 0.29% | 20 |
Jun 4, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.98 | 0.46% | 2 |