Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
63.60
-1.12 (-1.73%)
At close: Feb 12, 2026, 4:00 PM EST
63.60
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 64.81 | 65.01 | 63.59 | 63.94 | - | -1.21% | 143,898 |
| Feb 11, 2026 | 64.99 | 64.99 | 64.34 | 64.72 | 64.72 | 0.14% | 5,853 |
| Feb 10, 2026 | 64.75 | 65.02 | 64.63 | 64.63 | 64.63 | -0.19% | 92,077 |
| Feb 9, 2026 | 64.31 | 64.89 | 64.31 | 64.75 | 64.75 | 0.57% | 11,151 |
| Feb 6, 2026 | 63.59 | 64.46 | 63.59 | 64.38 | 64.38 | 1.92% | 250,093 |
| Feb 5, 2026 | 63.50 | 63.73 | 63.07 | 63.17 | 63.17 | -1.19% | 103,706 |
| Feb 4, 2026 | 64.28 | 64.36 | 63.93 | 63.93 | 63.93 | -0.65% | 2,109 |
| Feb 3, 2026 | 65.19 | 65.19 | 63.87 | 64.35 | 64.35 | -1.32% | 103,853 |
| Feb 2, 2026 | 64.62 | 65.36 | 64.50 | 65.21 | 65.21 | 0.65% | 114,447 |
| Jan 30, 2026 | 65.11 | 65.14 | 64.48 | 64.79 | 64.79 | -0.58% | 113,907 |
| Jan 29, 2026 | 65.36 | 65.36 | 64.82 | 65.17 | 65.17 | -0.11% | 4,656 |
| Jan 28, 2026 | 65.34 | 65.50 | 65.21 | 65.24 | 65.24 | - | 4,710 |
| Jan 27, 2026 | 65.41 | 65.45 | 65.17 | 65.24 | 65.24 | -0.14% | 79,481 |
| Jan 26, 2026 | 65.14 | 65.51 | 65.14 | 65.33 | 65.33 | 0.45% | 2,298 |
| Jan 23, 2026 | 65.01 | 65.08 | 64.96 | 65.04 | 65.04 | -0.23% | 1,976 |
| Jan 22, 2026 | 65.17 | 65.35 | 65.02 | 65.19 | 65.19 | 0.74% | 84,596 |
| Jan 21, 2026 | 64.03 | 65.04 | 64.03 | 64.71 | 64.71 | 1.28% | 155,421 |
| Jan 20, 2026 | 64.14 | 64.23 | 63.82 | 63.89 | 63.89 | -1.86% | 15,981 |
| Jan 16, 2026 | 65.38 | 65.42 | 65.09 | 65.10 | 65.10 | -0.23% | 6,338 |
| Jan 15, 2026 | 65.52 | 65.57 | 65.23 | 65.25 | 65.25 | 0.14% | 5,107 |
| Jan 14, 2026 | 65.20 | 65.28 | 64.78 | 65.16 | 65.16 | -0.55% | 110,104 |
| Jan 13, 2026 | 65.95 | 65.95 | 65.32 | 65.52 | 65.52 | -0.58% | 84,651 |
| Jan 12, 2026 | 65.40 | 65.93 | 65.40 | 65.90 | 65.90 | 0.12% | 98,196 |
| Jan 9, 2026 | 65.55 | 65.96 | 65.55 | 65.82 | 65.82 | 0.60% | 4,565 |
| Jan 8, 2026 | 65.42 | 65.57 | 65.28 | 65.43 | 65.43 | -0.14% | 138,539 |
| Jan 7, 2026 | 65.74 | 65.90 | 65.52 | 65.52 | 65.52 | -0.35% | 109,990 |
| Jan 6, 2026 | 65.06 | 65.77 | 65.06 | 65.75 | 65.75 | 1.09% | 3,740 |
| Jan 5, 2026 | 64.77 | 65.28 | 64.77 | 65.04 | 65.04 | 0.65% | 8,110 |
| Jan 2, 2026 | 64.94 | 64.94 | 64.34 | 64.62 | 64.62 | 0.14% | 6,340 |
| Dec 31, 2025 | 65.10 | 65.10 | 64.53 | 64.53 | 64.53 | -0.78% | 5,905 |
| Dec 30, 2025 | 65.10 | 65.13 | 65.04 | 65.04 | 65.04 | -0.12% | 7,477 |
| Dec 29, 2025 | 65.06 | 65.19 | 65.06 | 65.12 | 65.12 | -0.41% | 1,811 |
| Dec 26, 2025 | 65.46 | 65.47 | 65.30 | 65.39 | 65.39 | -0.08% | 60,456 |
| Dec 24, 2025 | 65.14 | 65.44 | 65.14 | 65.44 | 65.44 | 0.52% | 3,770 |
| Dec 23, 2025 | 64.84 | 65.14 | 64.84 | 65.10 | 65.10 | 0.09% | 83,904 |
| Dec 22, 2025 | 64.87 | 65.13 | 64.87 | 65.04 | 64.94 | 0.63% | 198,056 |
| Dec 19, 2025 | 64.25 | 64.79 | 64.25 | 64.63 | 64.53 | 0.78% | 76,359 |
| Dec 18, 2025 | 64.28 | 64.54 | 63.96 | 64.13 | 64.03 | 0.87% | 122,700 |
| Dec 17, 2025 | 64.40 | 64.44 | 63.58 | 63.58 | 63.48 | -1.09% | 314,940 |
| Dec 16, 2025 | 64.35 | 64.46 | 63.95 | 64.28 | 64.18 | -0.36% | 180,645 |
| Dec 15, 2025 | 64.84 | 64.84 | 64.38 | 64.51 | 64.41 | 0.02% | 121,468 |
| Dec 12, 2025 | 65.08 | 65.12 | 64.35 | 64.50 | 64.40 | -1.04% | 225,920 |
| Dec 11, 2025 | 64.74 | 65.18 | 64.57 | 65.18 | 65.08 | 0.17% | 72,569 |
| Dec 10, 2025 | 64.41 | 65.22 | 64.39 | 65.07 | 64.97 | 0.90% | 128,729 |
| Dec 9, 2025 | 64.50 | 64.68 | 64.46 | 64.49 | 64.39 | -0.09% | 89,905 |
| Dec 8, 2025 | 64.82 | 64.82 | 64.36 | 64.55 | 64.45 | -0.20% | 126,869 |
| Dec 5, 2025 | 64.42 | 64.86 | 64.42 | 64.68 | 64.58 | 0.58% | 62,095 |
| Dec 4, 2025 | 64.44 | 64.44 | 64.15 | 64.31 | 64.21 | -0.03% | 106,508 |
| Dec 3, 2025 | 63.81 | 64.40 | 63.81 | 64.33 | 64.23 | 0.72% | 111,629 |
| Dec 2, 2025 | 63.92 | 64.08 | 63.77 | 63.87 | 63.77 | 0.33% | 79,968 |