NYLIM MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
24.65
-0.05 (-0.20%)
Sep 22, 2026, 11:50 AM EDT - Market open
SECR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.67 | 24.67 | 24.64 | 24.70 | - | - | 5 |
| Sep 21, 2026 | 24.69 | 24.70 | 24.65 | 24.70 | 24.70 | 0.43% | 1,197 |
| Sep 18, 2026 | 24.58 | 24.63 | 24.58 | 24.60 | 24.60 | -0.26% | 1,807 |
| Sep 17, 2026 | 24.68 | 24.68 | 24.64 | 24.66 | 24.66 | 0.33% | 1,314 |
| Sep 16, 2026 | 24.66 | 24.68 | 24.55 | 24.58 | 24.58 | -0.12% | 4,319 |
| Sep 15, 2026 | 24.58 | 24.62 | 24.55 | 24.61 | 24.61 | -0.04% | 7,113 |
| Sep 14, 2026 | 24.56 | 24.65 | 24.56 | 24.62 | 24.62 | 0.06% | 2,354 |
| Sep 11, 2026 | 24.68 | 24.68 | 24.58 | 24.61 | 24.61 | -0.22% | 1,803 |
| Sep 10, 2026 | 24.68 | 24.68 | 24.60 | 24.66 | 24.66 | -0.58% | 30,926 |
| Sep 9, 2026 | 24.85 | 24.86 | 24.81 | 24.81 | 24.81 | -0.38% | 562 |
| Sep 8, 2026 | 24.93 | 24.93 | 24.87 | 24.90 | 24.90 | 0.04% | 2,254 |
| Sep 4, 2026 | 24.90 | 24.90 | 24.88 | 24.89 | 24.89 | -0.08% | 809 |
| Sep 3, 2026 | 24.94 | 24.94 | 24.90 | 24.91 | 24.91 | 0.20% | 2,149 |
| Sep 2, 2026 | 24.88 | 24.88 | 24.85 | 24.86 | 24.86 | 0.08% | 1,672 |
| Sep 1, 2026 | 24.93 | 24.93 | 24.84 | 24.84 | 24.84 | -0.37% | 2,494 |
| Aug 31, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 727 |
| Aug 28, 2026 | 25.07 | 25.14 | 25.05 | 25.05 | 24.94 | -0.40% | 656 |
| Aug 27, 2026 | 25.14 | 25.19 | 25.12 | 25.15 | 25.03 | 0.02% | 4,522 |
| Aug 26, 2026 | 25.14 | 25.15 | 25.11 | 25.15 | 25.03 | -0.27% | 2,855 |
| Aug 25, 2026 | 25.13 | 25.23 | 25.13 | 25.21 | 25.10 | 0.44% | 5,287 |
| Aug 24, 2026 | 25.12 | 25.13 | 25.09 | 25.10 | 24.99 | 0.23% | 4,470 |
| Aug 21, 2026 | 25.04 | 25.09 | 25.03 | 25.05 | 24.93 | -0.15% | 3,200 |
| Aug 20, 2026 | 25.04 | 25.09 | 25.04 | 25.09 | 24.97 | -0.37% | 279 |
| Aug 19, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 25.06 | 0.36% | 1,493 |
| Aug 18, 2026 | 25.05 | 25.12 | 25.05 | 25.09 | 24.97 | 0.13% | 58,908 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.05 | 25.06 | 24.94 | -0.10% | 1,811 |
| Aug 14, 2026 | 25.11 | 25.16 | 25.06 | 25.08 | 24.97 | -0.28% | 1,222 |
| Aug 13, 2026 | 25.18 | 25.18 | 25.13 | 25.15 | 25.03 | 0.36% | 1,145 |
| Aug 12, 2026 | 25.07 | 25.19 | 25.06 | 25.06 | 24.95 | 0.06% | 2,843 |
| Aug 11, 2026 | 25.05 | 25.05 | 25.02 | 25.05 | 24.93 | 0.06% | 605 |
| Aug 10, 2026 | 25.08 | 25.09 | 25.03 | 25.03 | 24.92 | -0.32% | 4,306 |
| Aug 7, 2026 | 25.14 | 25.14 | 25.09 | 25.11 | 25.00 | -0.07% | 2,647 |
| Aug 6, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | 25.02 | -0.20% | 1,505 |
| Aug 5, 2026 | 25.16 | 25.18 | 25.15 | 25.18 | 25.06 | - | 5,243 |
| Aug 4, 2026 | 25.13 | 25.18 | 25.11 | 25.18 | 25.06 | 0.52% | 1,955 |
| Aug 3, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.93 | 0.39% | 1,746 |
| Jul 31, 2026 | 24.95 | 24.95 | 24.93 | 24.95 | 24.84 | -0.48% | 510 |
| Jul 30, 2026 | 25.15 | 25.20 | 25.15 | 25.19 | 24.96 | -0.04% | 851 |
| Jul 29, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 24.97 | -0.17% | 4,718 |
| Jul 28, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 25.01 | 0.24% | 1,736 |
| Jul 27, 2026 | 25.15 | 25.19 | 25.15 | 25.18 | 24.95 | 0.17% | 1,059 |
| Jul 24, 2026 | 25.14 | 25.16 | 25.13 | 25.14 | 24.91 | 0.27% | 1,623 |
| Jul 23, 2026 | 25.08 | 25.09 | 25.02 | 25.07 | 24.84 | -0.21% | 2,038 |
| Jul 22, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 24.89 | -0.28% | 1,310 |
| Jul 21, 2026 | 25.21 | 25.22 | 25.19 | 25.19 | 24.96 | -0.12% | 3,174 |
| Jul 20, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 24.99 | -0.24% | 16,226 |
| Jul 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.05 | -0.02% | 127 |
| Jul 16, 2026 | 25.28 | 25.29 | 25.23 | 25.29 | 25.06 | -0.04% | 56,823 |
| Jul 15, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.07 | 0.16% | 1,132 |
| Jul 14, 2026 | 25.23 | 25.26 | 25.23 | 25.26 | 25.03 | 0.36% | 1,523 |