Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
58.70
-0.32 (-0.54%)
At close: Aug 5, 2025, 4:00 PM
58.70
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 58.49 | 59.02 | 58.49 | 59.02 | 59.02 | 1.69% | 97,018 |
| Aug 1, 2025 | 58.30 | 58.41 | 57.70 | 58.04 | 58.04 | -1.34% | 118,392 |
| Jul 31, 2025 | 59.67 | 59.67 | 58.72 | 58.83 | 58.83 | -0.86% | 85,614 |
| Jul 30, 2025 | 59.38 | 59.61 | 59.01 | 59.34 | 59.34 | 0.02% | 158,422 |
| Jul 29, 2025 | 59.78 | 59.78 | 59.26 | 59.33 | 59.33 | -0.32% | 79,379 |
| Jul 28, 2025 | 59.50 | 59.56 | 59.39 | 59.52 | 59.52 | 0.19% | 108,411 |
| Jul 25, 2025 | 59.21 | 59.45 | 59.21 | 59.41 | 59.41 | 0.25% | 63,049 |
| Jul 24, 2025 | 59.29 | 59.38 | 59.19 | 59.26 | 59.26 | 0.05% | 94,522 |
| Jul 23, 2025 | 58.96 | 59.25 | 58.85 | 59.23 | 59.23 | 0.56% | 109,925 |
| Jul 22, 2025 | 58.92 | 58.96 | 58.59 | 58.90 | 58.90 | 0.10% | 86,016 |
| Jul 21, 2025 | 58.93 | 59.07 | 58.77 | 58.84 | 58.84 | 0.24% | 107,139 |
| Jul 18, 2025 | 58.83 | 58.84 | 58.56 | 58.70 | 58.70 | 0.05% | 99,253 |
| Jul 17, 2025 | 58.44 | 58.73 | 58.37 | 58.67 | 58.67 | 0.45% | 281,790 |
| Jul 16, 2025 | 58.28 | 58.47 | 57.83 | 58.41 | 58.41 | 0.27% | 250,550 |
| Jul 15, 2025 | 58.86 | 58.86 | 58.25 | 58.25 | 58.25 | -0.26% | 93,455 |
| Jul 14, 2025 | 58.22 | 58.51 | 58.08 | 58.40 | 58.40 | 0.21% | 90,723 |
| Jul 11, 2025 | 58.34 | 58.40 | 58.15 | 58.28 | 58.28 | -0.46% | 164,167 |
| Jul 10, 2025 | 58.66 | 58.70 | 58.37 | 58.55 | 58.55 | -0.03% | 122,083 |
| Jul 9, 2025 | 58.49 | 58.64 | 58.29 | 58.57 | 58.57 | 0.62% | 86,894 |
| Jul 8, 2025 | 58.35 | 58.40 | 58.18 | 58.21 | 58.21 | 0.03% | 89,814 |
| Jul 7, 2025 | 58.53 | 58.53 | 57.93 | 58.19 | 58.19 | -0.92% | 100,318 |
| Jul 3, 2025 | 58.42 | 58.79 | 58.42 | 58.73 | 58.73 | 0.88% | 90,969 |
| Jul 2, 2025 | 57.86 | 58.22 | 57.80 | 58.22 | 58.22 | 0.47% | 103,953 |
| Jul 1, 2025 | 57.86 | 58.05 | 57.77 | 57.95 | 57.95 | -0.21% | 141,526 |
| Jun 30, 2025 | 58.10 | 58.17 | 57.86 | 58.07 | 58.07 | 0.66% | 179,778 |
| Jun 27, 2025 | 57.63 | 57.90 | 57.37 | 57.69 | 57.69 | 0.30% | 93,759 |
| Jun 26, 2025 | 57.19 | 57.52 | 57.16 | 57.52 | 57.52 | 0.81% | 72,645 |
| Jun 25, 2025 | 57.17 | 57.17 | 56.93 | 57.06 | 57.06 | 0.19% | 46,762 |
| Jun 24, 2025 | 56.58 | 57.04 | 56.58 | 56.95 | 56.95 | 1.68% | 73,932 |
| Jun 23, 2025 | 55.35 | 56.08 | 55.15 | 56.01 | 56.01 | 0.96% | 55,842 |
| Jun 20, 2025 | 55.97 | 56.04 | 55.30 | 55.48 | 55.48 | -0.36% | 160,356 |
| Jun 18, 2025 | 55.80 | 56.07 | 55.56 | 55.68 | 55.68 | 0.02% | 97,489 |
| Jun 17, 2025 | 55.90 | 56.10 | 55.54 | 55.67 | 55.67 | -1.01% | 82,577 |
| Jun 16, 2025 | 55.87 | 56.32 | 55.87 | 56.24 | 56.24 | 1.44% | 85,181 |
| Jun 13, 2025 | 55.54 | 56.01 | 55.39 | 55.44 | 55.44 | -1.44% | 105,895 |
| Jun 12, 2025 | 55.94 | 56.31 | 55.94 | 56.25 | 56.25 | 0.25% | 179,436 |
| Jun 11, 2025 | 56.49 | 56.52 | 55.91 | 56.11 | 56.11 | -0.27% | 299,882 |
| Jun 10, 2025 | 55.82 | 56.27 | 55.82 | 56.26 | 56.26 | 0.95% | 104,127 |
| Jun 9, 2025 | 55.71 | 55.91 | 55.66 | 55.73 | 55.73 | 0.16% | 362,153 |
| Jun 6, 2025 | 55.68 | 55.79 | 55.46 | 55.64 | 55.64 | 1.00% | 127,917 |
| Jun 5, 2025 | 55.42 | 55.73 | 54.82 | 55.09 | 55.09 | -0.29% | 237,068 |
| Jun 4, 2025 | 55.38 | 55.44 | 55.23 | 55.25 | 55.25 | 0.09% | 87,789 |
| Jun 3, 2025 | 54.74 | 55.25 | 54.74 | 55.20 | 55.20 | 0.73% | 196,675 |
| Jun 2, 2025 | 54.28 | 54.80 | 54.19 | 54.80 | 54.80 | 0.55% | 86,745 |
| May 30, 2025 | 54.39 | 54.61 | 53.83 | 54.50 | 54.50 | -0.04% | 161,507 |
| May 29, 2025 | 54.99 | 55.08 | 54.27 | 54.52 | 54.52 | 0.04% | 84,238 |
| May 28, 2025 | 54.80 | 54.93 | 54.44 | 54.50 | 54.50 | -0.58% | 87,169 |
| May 27, 2025 | 54.36 | 54.85 | 54.20 | 54.82 | 54.82 | 2.22% | 52,776 |
| May 23, 2025 | 53.26 | 53.89 | 53.26 | 53.63 | 53.63 | -0.83% | 83,809 |
| May 22, 2025 | 54.07 | 54.42 | 53.98 | 54.08 | 54.08 | -0.04% | 117,434 |