NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
25.03
-0.08 (-0.32%)
At close: Aug 10, 2026, 4:00 PM EDT
25.03
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
SECR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.09 | 25.09 | 25.06 | 25.11 | - | - | 5 |
| Aug 7, 2026 | 25.14 | 25.14 | 25.09 | 25.11 | 25.11 | -0.07% | 2,647 |
| Aug 6, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | -0.20% | 1,505 |
| Aug 5, 2026 | 25.16 | 25.18 | 25.15 | 25.18 | 25.18 | - | 5,242 |
| Aug 4, 2026 | 25.13 | 25.18 | 25.11 | 25.18 | 25.18 | 0.52% | 1,955 |
| Aug 3, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 25.05 | 0.39% | 1,746 |
| Jul 31, 2026 | 24.95 | 24.95 | 24.93 | 24.95 | 24.95 | -0.48% | 510 |
| Jul 30, 2026 | 25.15 | 25.20 | 25.15 | 25.19 | 25.07 | -0.04% | 851 |
| Jul 29, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.08 | -0.17% | 4,718 |
| Jul 28, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 25.13 | 0.24% | 1,736 |
| Jul 27, 2026 | 25.15 | 25.19 | 25.15 | 25.18 | 25.07 | 0.17% | 1,059 |
| Jul 24, 2026 | 25.14 | 25.16 | 25.13 | 25.14 | 25.02 | 0.27% | 1,623 |
| Jul 23, 2026 | 25.08 | 25.09 | 25.02 | 25.07 | 24.96 | -0.21% | 2,038 |
| Jul 22, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 25.01 | -0.28% | 1,310 |
| Jul 21, 2026 | 25.21 | 25.22 | 25.19 | 25.19 | 25.08 | -0.12% | 3,174 |
| Jul 20, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 25.11 | -0.24% | 16,226 |
| Jul 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | -0.02% | 127 |
| Jul 16, 2026 | 25.28 | 25.29 | 25.23 | 25.29 | 25.17 | -0.04% | 56,823 |
| Jul 15, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.18 | 0.16% | 1,132 |
| Jul 14, 2026 | 25.23 | 25.26 | 25.23 | 25.26 | 25.14 | 0.36% | 1,523 |
| Jul 13, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 25.05 | -0.26% | 1,025 |
| Jul 10, 2026 | 25.25 | 25.27 | 25.19 | 25.23 | 25.12 | -0.14% | 6,119 |
| Jul 9, 2026 | 25.29 | 25.29 | 25.25 | 25.27 | 25.15 | 0.06% | 1,450 |
| Jul 8, 2026 | 25.23 | 25.26 | 25.18 | 25.25 | 25.14 | -0.11% | 2,123 |
| Jul 7, 2026 | 25.35 | 25.35 | 25.28 | 25.28 | 25.16 | -0.42% | 1,157 |
| Jul 6, 2026 | 25.39 | 25.39 | 25.33 | 25.39 | 25.27 | 0.20% | 2,682 |
| Jul 2, 2026 | 25.36 | 25.37 | 25.33 | 25.34 | 25.22 | 0.08% | 2,728 |
| Jul 1, 2026 | 25.36 | 25.38 | 25.31 | 25.31 | 25.20 | -0.26% | 1,497 |
| Jun 30, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 25.26 | -0.31% | 1,702 |
| Jun 29, 2026 | 25.61 | 25.61 | 25.56 | 25.59 | 25.34 | 0.08% | 686 |
| Jun 26, 2026 | 25.59 | 25.61 | 25.57 | 25.57 | 25.32 | 0.05% | 2,501 |
| Jun 25, 2026 | 25.63 | 25.63 | 25.56 | 25.56 | 25.31 | 0.09% | 481 |
| Jun 24, 2026 | 25.54 | 25.55 | 25.52 | 25.54 | 25.29 | 0.47% | 1,590 |
| Jun 23, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.17 | 0.10% | 1,235 |
| Jun 22, 2026 | 25.42 | 25.42 | 25.36 | 25.39 | 25.15 | -0.24% | 2,158 |
| Jun 18, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.21 | -0.13% | 939 |
| Jun 17, 2026 | 25.53 | 25.54 | 25.49 | 25.49 | 25.24 | -0.12% | 1,544 |
| Jun 16, 2026 | 25.51 | 25.56 | 25.49 | 25.52 | 25.27 | 0.18% | 7,237 |
| Jun 15, 2026 | 25.52 | 25.52 | 25.47 | 25.47 | 25.22 | 0.04% | 275 |
| Jun 12, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.21 | -0.03% | 1,647 |
| Jun 11, 2026 | 25.36 | 25.49 | 25.33 | 25.47 | 25.22 | 0.60% | 20,130 |
| Jun 10, 2026 | 25.32 | 25.33 | 25.32 | 25.32 | 25.07 | -0.13% | 1,655 |
| Jun 9, 2026 | 25.34 | 25.35 | 25.32 | 25.35 | 25.11 | 0.20% | 707 |
| Jun 8, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.06 | 0.10% | 1,112 |
| Jun 5, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.03 | -0.45% | 769 |
| Jun 4, 2026 | 25.43 | 25.44 | 25.38 | 25.39 | 25.15 | -0.04% | 721 |
| Jun 3, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.16 | -0.08% | 1,479 |
| Jun 2, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.18 | - | 2,010 |
| Jun 1, 2026 | 25.38 | 25.44 | 25.38 | 25.42 | 25.18 | -0.09% | 2,250 |
| May 29, 2026 | 25.42 | 25.49 | 25.42 | 25.44 | 25.20 | 0.05% | 2,817 |