Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
69.45
-2.44 (-3.39%)
At close: Jun 5, 2026, 4:00 PM EDT
69.45
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 70.96 | 70.96 | 69.32 | 69.45 | 69.45 | -3.39% | 6,102 |
| Jun 4, 2026 | 71.64 | 72.00 | 71.31 | 71.89 | 71.89 | -0.04% | 1,541 |
| Jun 3, 2026 | 72.39 | 72.39 | 71.92 | 71.92 | 71.92 | -0.53% | 1,551 |
| Jun 2, 2026 | 71.70 | 72.36 | 71.70 | 72.30 | 72.30 | 0.77% | 5,145 |
| Jun 1, 2026 | 70.98 | 71.97 | 70.98 | 71.75 | 71.75 | 0.56% | 119,650 |
| May 29, 2026 | 71.13 | 71.38 | 71.10 | 71.35 | 71.35 | 0.82% | 87,622 |
| May 28, 2026 | 70.25 | 70.90 | 70.17 | 70.77 | 70.77 | 0.48% | 64,773 |
| May 27, 2026 | 70.75 | 70.75 | 70.37 | 70.43 | 70.43 | -0.11% | 5,210 |
| May 26, 2026 | 70.11 | 70.51 | 70.11 | 70.51 | 70.51 | 1.15% | 4,779 |
| May 22, 2026 | 69.55 | 70.00 | 69.55 | 69.71 | 69.71 | 0.58% | 1,655 |
| May 21, 2026 | 68.81 | 69.38 | 68.77 | 69.31 | 69.31 | 0.54% | 2,811 |
| May 20, 2026 | 68.20 | 69.00 | 68.20 | 68.94 | 68.94 | 1.28% | 4,966 |
| May 19, 2026 | 67.97 | 68.43 | 67.89 | 68.07 | 68.07 | -0.74% | 3,977 |
| May 18, 2026 | 68.95 | 68.95 | 68.05 | 68.58 | 68.58 | -0.12% | 11,380 |
| May 15, 2026 | 68.95 | 69.06 | 68.65 | 68.66 | 68.66 | -1.34% | 93,084 |
| May 14, 2026 | 69.31 | 69.75 | 69.26 | 69.59 | 69.59 | 0.71% | 108,786 |
| May 13, 2026 | 69.04 | 69.23 | 68.71 | 69.10 | 69.10 | 0.19% | 99,024 |
| May 12, 2026 | 68.97 | 68.98 | 68.23 | 68.97 | 68.97 | -0.49% | 105,302 |
| May 11, 2026 | 68.90 | 69.38 | 68.90 | 69.31 | 69.31 | 0.51% | 89,754 |
| May 8, 2026 | 68.54 | 69.12 | 68.47 | 68.96 | 68.96 | 1.10% | 82,894 |
| May 7, 2026 | 68.56 | 68.72 | 68.03 | 68.21 | 68.21 | -0.47% | 116,402 |
| May 6, 2026 | 67.88 | 68.55 | 67.88 | 68.53 | 68.53 | 1.62% | 106,246 |
| May 5, 2026 | 67.25 | 67.56 | 67.18 | 67.44 | 67.44 | 1.00% | 77,952 |
| May 4, 2026 | 66.98 | 67.22 | 66.55 | 66.77 | 66.77 | -0.39% | 64,147 |
| May 1, 2026 | 67.03 | 67.29 | 67.03 | 67.03 | 67.03 | 0.45% | 120,603 |
| Apr 30, 2026 | 66.31 | 66.83 | 66.01 | 66.73 | 66.73 | 0.79% | 122,887 |
| Apr 29, 2026 | 66.15 | 66.22 | 65.88 | 66.21 | 66.21 | 0.23% | 83,982 |
| Apr 28, 2026 | 66.09 | 66.30 | 65.83 | 66.06 | 66.06 | -0.77% | 76,811 |
| Apr 27, 2026 | 66.42 | 66.72 | 66.36 | 66.57 | 66.57 | 0.02% | 76,320 |
| Apr 24, 2026 | 66.39 | 66.61 | 66.14 | 66.56 | 66.56 | 0.68% | 106,624 |
| Apr 23, 2026 | 66.25 | 66.48 | 65.53 | 66.11 | 66.11 | -0.57% | 116,216 |
| Apr 22, 2026 | 66.38 | 66.51 | 66.27 | 66.49 | 66.49 | 0.88% | 72,132 |
| Apr 21, 2026 | 66.46 | 66.65 | 65.78 | 65.91 | 65.91 | -0.57% | 173,616 |
| Apr 20, 2026 | 66.18 | 66.29 | 65.99 | 66.29 | 66.29 | 0.06% | 131,817 |
| Apr 17, 2026 | 65.94 | 66.56 | 65.94 | 66.25 | 66.25 | 1.36% | 93,582 |
| Apr 16, 2026 | 65.27 | 65.41 | 65.01 | 65.36 | 65.36 | 0.38% | 100,410 |
| Apr 15, 2026 | 64.78 | 65.14 | 64.69 | 65.11 | 65.11 | 0.65% | 87,886 |
| Apr 14, 2026 | 64.17 | 64.70 | 64.17 | 64.69 | 64.69 | 1.11% | 113,088 |
| Apr 13, 2026 | 62.90 | 63.98 | 62.89 | 63.98 | 63.98 | 1.43% | 98,402 |
| Apr 10, 2026 | 63.37 | 63.37 | 63.04 | 63.08 | 63.08 | -0.21% | 76,882 |
| Apr 9, 2026 | 62.86 | 63.31 | 62.66 | 63.21 | 63.21 | 0.37% | 110,515 |
| Apr 8, 2026 | 63.10 | 63.23 | 62.65 | 62.98 | 62.98 | 2.80% | 127,883 |
| Apr 7, 2026 | 60.93 | 61.26 | 60.54 | 61.26 | 61.26 | -0.02% | 183,510 |
| Apr 6, 2026 | 61.09 | 61.36 | 60.99 | 61.27 | 61.27 | 0.41% | 119,534 |
| Apr 2, 2026 | 60.02 | 61.03 | 59.91 | 61.02 | 61.02 | 0.05% | 112,558 |
| Apr 1, 2026 | 60.82 | 61.33 | 60.77 | 60.99 | 60.99 | 0.99% | 101,344 |
| Mar 31, 2026 | 59.35 | 60.52 | 59.33 | 60.39 | 60.39 | 3.00% | 126,553 |
| Mar 30, 2026 | 59.34 | 59.43 | 58.39 | 58.63 | 58.63 | -0.44% | 233,031 |
| Mar 27, 2026 | 59.79 | 59.79 | 58.81 | 58.89 | 58.89 | -1.83% | 124,648 |
| Mar 26, 2026 | 60.59 | 60.97 | 59.99 | 59.99 | 59.99 | -1.93% | 71,587 |