NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.45
-0.04 (-0.15%)
Jun 18, 2026, 4:00 PM EDT - Market closed
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | -0.13% | 939 |
| Jun 17, 2026 | 25.53 | 25.54 | 25.49 | 25.49 | 25.49 | -0.12% | 1,544 |
| Jun 16, 2026 | 25.51 | 25.56 | 25.49 | 25.52 | 25.52 | 0.18% | 7,237 |
| Jun 15, 2026 | 25.52 | 25.52 | 25.47 | 25.47 | 25.47 | 0.04% | 275 |
| Jun 12, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.03% | 1,647 |
| Jun 11, 2026 | 25.36 | 25.49 | 25.33 | 25.47 | 25.47 | 0.60% | 20,130 |
| Jun 10, 2026 | 25.32 | 25.33 | 25.32 | 25.32 | 25.32 | -0.13% | 1,655 |
| Jun 9, 2026 | 25.34 | 25.35 | 25.32 | 25.35 | 25.35 | 0.20% | 707 |
| Jun 8, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | 0.10% | 1,112 |
| Jun 5, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.28 | -0.45% | 769 |
| Jun 4, 2026 | 25.43 | 25.44 | 25.38 | 25.39 | 25.39 | -0.04% | 721 |
| Jun 3, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.40 | -0.08% | 1,479 |
| Jun 2, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | - | 2,010 |
| Jun 1, 2026 | 25.38 | 25.44 | 25.38 | 25.42 | 25.42 | -0.09% | 2,250 |
| May 29, 2026 | 25.42 | 25.49 | 25.42 | 25.44 | 25.44 | 0.05% | 2,817 |
| May 28, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.43 | 0.28% | 1,898 |
| May 27, 2026 | 25.44 | 25.52 | 25.44 | 25.47 | 25.36 | -0.04% | 1,663 |
| May 26, 2026 | 25.48 | 25.50 | 25.46 | 25.48 | 25.37 | 0.34% | 2,546 |
| May 22, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.28 | 0.08% | 562 |
| May 21, 2026 | 25.31 | 25.37 | 25.28 | 25.37 | 25.26 | 0.03% | 337 |
| May 20, 2026 | 25.27 | 25.37 | 25.27 | 25.37 | 25.26 | 0.78% | 1,973 |
| May 19, 2026 | 25.16 | 25.24 | 25.15 | 25.17 | 25.06 | -0.43% | 1,361 |
| May 18, 2026 | 25.35 | 25.35 | 25.27 | 25.28 | 25.17 | 0.06% | 1,054 |
| May 15, 2026 | 25.27 | 25.29 | 25.27 | 25.27 | 25.16 | -0.73% | 1,429 |
| May 14, 2026 | 25.51 | 25.52 | 25.45 | 25.45 | 25.34 | - | 6,368 |
| May 13, 2026 | 25.44 | 25.57 | 25.42 | 25.45 | 25.34 | 0.17% | 291,860 |
| May 12, 2026 | 25.45 | 25.45 | 25.38 | 25.41 | 25.30 | -0.56% | 1,985 |
| May 11, 2026 | 25.55 | 25.57 | 25.54 | 25.55 | 25.44 | -0.16% | 1,681 |
| May 8, 2026 | 25.59 | 25.60 | 25.55 | 25.59 | 25.48 | 0.22% | 1,991 |
| May 7, 2026 | 25.59 | 25.60 | 25.54 | 25.54 | 25.42 | -0.27% | 806 |
| May 6, 2026 | 25.59 | 25.63 | 25.55 | 25.61 | 25.49 | 0.43% | 1,213 |
| May 5, 2026 | 25.50 | 25.52 | 25.49 | 25.50 | 25.38 | 0.22% | 1,779 |
| May 4, 2026 | 25.53 | 25.53 | 25.41 | 25.44 | 25.33 | -0.47% | 1,824 |
| May 1, 2026 | 25.55 | 25.62 | 25.55 | 25.56 | 25.45 | 0.01% | 3,618 |
| Apr 30, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.44 | 0.28% | 2,388 |
| Apr 29, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.37 | -0.32% | 1,046 |
| Apr 28, 2026 | 25.69 | 25.70 | 25.66 | 25.68 | 25.46 | -0.17% | 1,750 |
| Apr 27, 2026 | 25.74 | 25.76 | 25.72 | 25.73 | 25.50 | -0.04% | 1,494 |
| Apr 24, 2026 | 25.76 | 25.76 | 25.71 | 25.74 | 25.51 | 0.17% | 1,834 |
| Apr 23, 2026 | 25.75 | 25.76 | 25.69 | 25.69 | 25.47 | -0.07% | 2,460 |
| Apr 22, 2026 | 25.77 | 25.77 | 25.67 | 25.71 | 25.49 | -0.04% | 14,068 |
| Apr 21, 2026 | 25.77 | 25.77 | 25.72 | 25.72 | 25.50 | -0.33% | 2,439 |
| Apr 20, 2026 | 25.83 | 25.83 | 25.77 | 25.81 | 25.58 | 0.02% | 3,043 |
| Apr 17, 2026 | 25.83 | 25.84 | 25.79 | 25.80 | 25.57 | 0.31% | 2,340 |
| Apr 16, 2026 | 25.71 | 25.75 | 25.71 | 25.72 | 25.50 | -0.07% | 746 |
| Apr 15, 2026 | 25.74 | 25.77 | 25.73 | 25.74 | 25.51 | -0.14% | 1,629 |
| Apr 14, 2026 | 25.73 | 25.79 | 25.73 | 25.78 | 25.55 | 0.23% | 2,749 |
| Apr 13, 2026 | 25.72 | 25.74 | 25.65 | 25.72 | 25.49 | 0.19% | 6,316 |
| Apr 10, 2026 | 25.69 | 25.70 | 25.67 | 25.67 | 25.44 | -0.14% | 2,664 |
| Apr 9, 2026 | 25.66 | 25.78 | 25.64 | 25.70 | 25.48 | -0.05% | 1,673 |