NYLI MacKay Securitized Income ETF (SECR)
NYSEARCA: SECR · Real-Time Price · USD
0.00
+0.0049 (0.02%)
May 20, 2026, 9:46 AM EDT - Market open
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25.16 | 25.24 | 25.15 | 25.17 | 25.17 | -0.43% | 1,361 |
| May 18, 2026 | 25.35 | 25.35 | 25.27 | 25.28 | 25.28 | 0.06% | 1,054 |
| May 15, 2026 | 25.27 | 25.29 | 25.27 | 25.27 | 25.27 | -0.73% | 1,429 |
| May 14, 2026 | 25.51 | 25.52 | 25.45 | 25.45 | 25.45 | - | 6,368 |
| May 13, 2026 | 25.44 | 25.57 | 25.42 | 25.45 | 25.45 | 0.17% | 291,860 |
| May 12, 2026 | 25.45 | 25.45 | 25.38 | 25.41 | 25.41 | -0.56% | 1,985 |
| May 11, 2026 | 25.55 | 25.57 | 25.54 | 25.55 | 25.55 | -0.16% | 1,681 |
| May 8, 2026 | 25.59 | 25.60 | 25.55 | 25.59 | 25.59 | 0.22% | 1,991 |
| May 7, 2026 | 25.59 | 25.60 | 25.54 | 25.54 | 25.54 | -0.27% | 806 |
| May 6, 2026 | 25.59 | 25.63 | 25.55 | 25.61 | 25.61 | 0.43% | 1,213 |
| May 5, 2026 | 25.50 | 25.52 | 25.49 | 25.50 | 25.50 | 0.22% | 1,779 |
| May 4, 2026 | 25.53 | 25.53 | 25.41 | 25.44 | 25.44 | -0.47% | 1,824 |
| May 1, 2026 | 25.55 | 25.62 | 25.55 | 25.56 | 25.56 | 0.02% | 3,618 |
| Apr 30, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | -0.16% | 2,388 |
| Apr 29, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.48 | -0.32% | 1,046 |
| Apr 28, 2026 | 25.69 | 25.70 | 25.66 | 25.68 | 25.57 | -0.17% | 1,750 |
| Apr 27, 2026 | 25.74 | 25.76 | 25.72 | 25.73 | 25.61 | -0.04% | 1,494 |
| Apr 24, 2026 | 25.76 | 25.76 | 25.71 | 25.74 | 25.62 | 0.17% | 1,834 |
| Apr 23, 2026 | 25.75 | 25.76 | 25.69 | 25.69 | 25.58 | -0.07% | 2,460 |
| Apr 22, 2026 | 25.77 | 25.77 | 25.67 | 25.71 | 25.60 | -0.04% | 14,068 |
| Apr 21, 2026 | 25.77 | 25.77 | 25.72 | 25.72 | 25.61 | -0.33% | 2,439 |
| Apr 20, 2026 | 25.83 | 25.83 | 25.77 | 25.81 | 25.69 | 0.02% | 3,043 |
| Apr 17, 2026 | 25.83 | 25.84 | 25.79 | 25.80 | 25.69 | 0.31% | 2,340 |
| Apr 16, 2026 | 25.71 | 25.75 | 25.71 | 25.72 | 25.61 | -0.07% | 746 |
| Apr 15, 2026 | 25.74 | 25.77 | 25.73 | 25.74 | 25.63 | -0.14% | 1,629 |
| Apr 14, 2026 | 25.73 | 25.79 | 25.73 | 25.78 | 25.66 | 0.23% | 2,749 |
| Apr 13, 2026 | 25.72 | 25.74 | 25.65 | 25.72 | 25.60 | 0.19% | 6,316 |
| Apr 10, 2026 | 25.69 | 25.70 | 25.67 | 25.67 | 25.55 | -0.14% | 2,664 |
| Apr 9, 2026 | 25.66 | 25.78 | 25.64 | 25.70 | 25.59 | -0.05% | 1,673 |
| Apr 8, 2026 | 25.76 | 25.76 | 25.68 | 25.71 | 25.60 | 0.33% | 83,636 |
| Apr 7, 2026 | 25.61 | 25.70 | 25.57 | 25.63 | 25.52 | 0.06% | 4,329 |
| Apr 6, 2026 | 25.62 | 25.66 | 25.61 | 25.61 | 25.50 | -0.14% | 4,158 |
| Apr 2, 2026 | 25.64 | 25.68 | 25.62 | 25.65 | 25.54 | 0.08% | 10,526 |
| Apr 1, 2026 | 25.64 | 25.67 | 25.63 | 25.63 | 25.52 | -0.08% | 3,568 |
| Mar 31, 2026 | 25.63 | 25.65 | 25.62 | 25.65 | 25.54 | -0.08% | 656 |
| Mar 30, 2026 | 25.65 | 25.72 | 25.64 | 25.67 | 25.44 | 0.48% | 8,976 |
| Mar 27, 2026 | 25.52 | 25.60 | 25.52 | 25.55 | 25.32 | 0.05% | 2,014 |
| Mar 26, 2026 | 25.67 | 25.67 | 25.54 | 25.54 | 25.31 | -0.60% | 7,438 |
| Mar 25, 2026 | 25.65 | 25.71 | 25.65 | 25.69 | 25.46 | 0.41% | 2,567 |
| Mar 24, 2026 | 25.61 | 25.68 | 25.59 | 25.59 | 25.36 | -0.39% | 5,215 |
| Mar 23, 2026 | 25.71 | 25.71 | 25.69 | 25.69 | 25.45 | 0.41% | 897 |
| Mar 20, 2026 | 25.59 | 25.63 | 25.58 | 25.58 | 25.35 | -0.68% | 4,444 |
| Mar 19, 2026 | 25.76 | 25.88 | 25.72 | 25.76 | 25.52 | -0.02% | 3,666 |
| Mar 18, 2026 | 25.84 | 25.91 | 25.76 | 25.76 | 25.53 | -0.58% | 4,630 |
| Mar 17, 2026 | 25.92 | 25.95 | 25.90 | 25.91 | 25.68 | 0.14% | 3,645 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.85 | 25.88 | 25.64 | 0.50% | 3,619 |
| Mar 13, 2026 | 25.78 | 25.78 | 25.70 | 25.75 | 25.51 | -0.13% | 2,819 |
| Mar 12, 2026 | 25.79 | 25.81 | 25.73 | 25.78 | 25.54 | -0.32% | 141,356 |
| Mar 11, 2026 | 25.89 | 25.89 | 25.82 | 25.86 | 25.63 | -0.39% | 8,615 |
| Mar 10, 2026 | 25.98 | 25.99 | 25.96 | 25.96 | 25.72 | -0.12% | 4,921 |