Skip to main content
logo
NYLIM MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
24.31
+0.09 (0.35%)
Oct 15, 2026, 4:00 PM EDT - Market closed

SECR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202624.3824.4124.2924.3124.310.35%37,404
Oct 14, 202624.1024.2224.1024.2224.220.08%378
Oct 13, 202624.1724.2024.1724.2024.200.23%3,374
Oct 12, 202624.1324.1924.0924.1524.15-0.07%3,800
Oct 9, 202624.1124.1624.0724.1624.16-0.01%2,212
Oct 8, 202624.0724.1724.0424.1624.160.37%3,307
Oct 7, 202624.0824.0924.0724.0724.07-0.15%1,317
Oct 6, 202624.0824.1424.0824.1124.110.33%3,646
Oct 5, 202624.0724.0724.0324.0324.03-0.32%36,563
Oct 2, 202624.2724.2724.1124.1124.11-0.32%2,003
Oct 1, 202624.0224.2124.0224.1924.180.33%3,749
Sep 30, 202624.1624.1624.0424.1124.110.01%4,044
Sep 29, 202624.2524.2524.2224.2224.10-0.03%1,105
Sep 28, 202624.2224.2424.2224.2324.11-0.73%1,245
Sep 25, 202624.3724.4124.3124.4124.290.54%997
Sep 24, 202624.4424.4624.2824.2824.16-0.57%2,468
Sep 23, 202624.5124.5324.3924.4224.29-1.03%9,212
Sep 22, 202624.7124.7124.6424.6724.55-0.12%1,555
Sep 21, 202624.6924.7024.6524.7024.580.43%1,197
Sep 18, 202624.5824.6324.5824.6024.47-0.26%1,808
Sep 17, 202624.6824.6824.6424.6624.540.33%1,315
Sep 16, 202624.6624.6824.5524.5824.46-0.12%4,319
Sep 15, 202624.5824.6224.5524.6124.49-0.04%7,114
Sep 14, 202624.5624.6524.5624.6224.500.06%2,354
Sep 11, 202624.6824.6824.5824.6124.48-0.22%1,803
Sep 10, 202624.6824.6824.6024.6624.54-0.58%30,927
Sep 9, 202624.8524.8624.8124.8124.68-0.38%563
Sep 8, 202624.9324.9324.8724.9024.780.04%2,255
Sep 4, 202624.9024.9024.8824.8924.77-0.08%810
Sep 3, 202624.9424.9424.9024.9124.790.20%2,149
Sep 2, 202624.8824.8824.8524.8624.740.08%1,672
Sep 1, 202624.9324.9324.8424.8424.72-0.37%2,494
Aug 31, 202624.9424.9424.9424.9424.81-727
Aug 28, 202625.0725.1425.0525.0524.81-0.40%656
Aug 27, 202625.1425.1925.1225.1524.910.02%4,522
Aug 26, 202625.1425.1525.1125.1524.91-0.27%2,855
Aug 25, 202625.1325.2325.1325.2124.970.44%5,287
Aug 24, 202625.1225.1325.0925.1024.870.23%4,470
Aug 21, 202625.0425.0925.0325.0524.81-0.15%3,200
Aug 20, 202625.0425.0925.0425.0924.85-0.37%279
Aug 19, 202625.1225.1825.1225.1824.940.36%1,493
Aug 18, 202625.0525.1225.0525.0924.850.13%58,908
Aug 17, 202625.0925.0925.0525.0624.82-0.10%1,811
Aug 14, 202625.1125.1625.0625.0824.84-0.28%1,222
Aug 13, 202625.1825.1825.1325.1524.910.36%1,145
Aug 12, 202625.0725.1925.0625.0624.820.06%2,843
Aug 11, 202625.0525.0525.0225.0524.810.06%605
Aug 10, 202625.0825.0925.0325.0324.79-0.32%4,306
Aug 7, 202625.1425.1425.0925.1124.87-0.07%2,647
Aug 6, 202625.0825.1325.0825.1324.89-0.20%1,505