Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
68.96
+0.75 (1.10%)
At close: May 8, 2026, 4:00 PM EDT
68.96
0.00 (0.00%)
After-hours: May 8, 2026, 8:00 PM EDT
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.54 | 68.96 | 68.47 | 68.96 | 68.96 | 1.10% | 1,926 |
| May 7, 2026 | 68.56 | 68.65 | 68.05 | 68.21 | 68.21 | -0.47% | 3,595 |
| May 6, 2026 | 67.88 | 68.55 | 67.88 | 68.53 | 68.53 | 1.62% | 106,246 |
| May 5, 2026 | 67.25 | 67.51 | 67.18 | 67.44 | 67.44 | 1.00% | 3,728 |
| 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 | 66.80 | 66.12 | 66.73 | 66.73 | 0.79% | 9,787 |
| Apr 29, 2026 | 66.15 | 66.21 | 65.88 | 66.21 | 66.21 | 0.23% | 4,661 |
| Apr 28, 2026 | 66.09 | 66.30 | 65.83 | 66.06 | 66.06 | -0.77% | 76,811 |
| Apr 27, 2026 | 66.42 | 66.71 | 66.42 | 66.57 | 66.57 | 0.02% | 6,783 |
| Apr 24, 2026 | 66.39 | 66.60 | 66.26 | 66.56 | 66.56 | 0.68% | 2,374 |
| Apr 23, 2026 | 66.25 | 66.48 | 65.53 | 66.11 | 66.11 | -0.57% | 116,216 |
| Apr 22, 2026 | 66.38 | 66.51 | 66.32 | 66.49 | 66.49 | 0.88% | 3,896 |
| Apr 21, 2026 | 66.46 | 66.65 | 65.81 | 65.91 | 65.91 | -0.57% | 10,692 |
| Apr 20, 2026 | 66.11 | 66.29 | 66.11 | 66.29 | 66.29 | 0.06% | 1,668 |
| 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 | 65.13 | 64.71 | 65.11 | 65.11 | 0.65% | 3,023 |
| Apr 14, 2026 | 64.17 | 64.69 | 64.17 | 64.69 | 64.69 | 1.11% | 4,298 |
| 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 | 63.29 | 62.74 | 63.21 | 63.21 | 0.37% | 1,335 |
| Apr 8, 2026 | 63.10 | 63.19 | 62.84 | 62.98 | 62.98 | 2.80% | 4,833 |
| 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 | 61.24 | 60.82 | 60.99 | 60.99 | 0.99% | 11,576 |
| Mar 31, 2026 | 59.35 | 60.44 | 59.35 | 60.39 | 60.39 | 3.00% | 5,302 |
| Mar 30, 2026 | 59.34 | 59.43 | 58.39 | 58.63 | 58.63 | -0.44% | 233,031 |
| Mar 27, 2026 | 59.79 | 59.79 | 58.88 | 58.89 | 58.89 | -1.83% | 8,738 |
| Mar 26, 2026 | 60.59 | 60.97 | 59.99 | 59.99 | 59.99 | -2.28% | 71,587 |
| Mar 25, 2026 | 61.49 | 61.53 | 60.99 | 61.39 | 61.17 | 0.62% | 41,088 |
| Mar 24, 2026 | 60.76 | 61.29 | 60.63 | 61.01 | 60.79 | -0.21% | 114,276 |
| Mar 23, 2026 | 61.32 | 61.85 | 61.00 | 61.14 | 60.92 | 1.07% | 221,297 |
| Mar 20, 2026 | 61.15 | 61.15 | 60.19 | 60.49 | 60.27 | -1.34% | 102,561 |
| Mar 19, 2026 | 60.90 | 61.59 | 60.90 | 61.31 | 61.09 | -0.15% | 91,833 |
| Mar 18, 2026 | 62.12 | 62.16 | 61.38 | 61.40 | 61.18 | -1.49% | 101,820 |
| Mar 17, 2026 | 62.40 | 62.73 | 62.30 | 62.33 | 62.11 | 0.34% | 99,793 |
| Mar 16, 2026 | 62.04 | 62.34 | 62.04 | 62.12 | 61.90 | 0.91% | 108,687 |
| Mar 13, 2026 | 62.19 | 62.30 | 61.48 | 61.56 | 61.34 | -0.39% | 102,778 |
| Mar 12, 2026 | 62.49 | 62.49 | 61.78 | 61.80 | 61.58 | -1.59% | 109,137 |
| Mar 11, 2026 | 62.82 | 63.09 | 62.52 | 62.80 | 62.57 | -0.11% | 109,095 |
| Mar 10, 2026 | 63.00 | 63.44 | 62.73 | 62.87 | 62.64 | -0.32% | 94,626 |
| Mar 9, 2026 | 62.01 | 63.12 | 61.69 | 63.07 | 62.84 | 0.61% | 179,408 |
| Mar 6, 2026 | 62.84 | 63.00 | 62.45 | 62.69 | 62.46 | -1.49% | 114,258 |
| Mar 5, 2026 | 63.65 | 63.99 | 63.08 | 63.64 | 63.41 | -0.59% | 83,951 |
| Mar 4, 2026 | 63.66 | 64.13 | 63.44 | 64.02 | 63.79 | 0.80% | 286,408 |
| Mar 3, 2026 | 63.09 | 63.67 | 62.59 | 63.51 | 63.28 | -1.01% | 102,516 |
| Mar 2, 2026 | 63.45 | 64.32 | 63.45 | 64.16 | 63.93 | -0.11% | 169,668 |
| Feb 27, 2026 | 63.86 | 64.23 | 63.70 | 64.23 | 64.00 | -0.22% | 99,500 |