NYLIM MacKay Securitized Income ETF (SECR)
24.49
+0.06
(+0.24%)
USD |
NYSEARCA |
Oct 26, 16:00
SECR Price : 24.49 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 24.50 | 24.52 | 24.46 | 24.49 | 1292.00 |
| Oct 23, 2026 | 24.47 | 24.50 | 24.43 | 24.43 | 961.00 |
| Oct 22, 2026 | 24.44 | 24.50 | 24.44 | 24.50 | 333.00 |
| Oct 21, 2026 | 24.32 | 24.32 | 24.25 | 24.29 | 2642.00 |
| Oct 20, 2026 | 24.31 | 24.31 | 24.30 | 24.31 | 1554.00 |
| Oct 19, 2026 | 24.32 | 24.32 | 24.24 | 24.27 | 701.00 |
| Oct 16, 2026 | 24.33 | 24.39 | 24.30 | 24.34 | 2739.00 |
| Oct 15, 2026 | 24.38 | 24.41 | 24.29 | 24.31 | 37404.00 |
| Oct 14, 2026 | 24.10 | 24.22 | 24.10 | 24.22 | 378.00 |
| Oct 13, 2026 | 24.17 | 24.20 | 24.17 | 24.20 | 3375.00 |
| Oct 12, 2026 | 24.13 | 24.19 | 24.09 | 24.15 | 3800.00 |
| Oct 09, 2026 | 24.10 | 24.16 | 24.07 | 24.16 | 2212.00 |
| Oct 08, 2026 | 24.07 | 24.17 | 24.04 | 24.16 | 3308.00 |
| Oct 07, 2026 | 24.08 | 24.08 | 24.07 | 24.07 | 1317.00 |
| Oct 06, 2026 | 24.08 | 24.14 | 24.08 | 24.11 | 3646.00 |
| Oct 05, 2026 | 24.06 | 24.06 | 24.03 | 24.03 | 36563.00 |
| Oct 02, 2026 | 24.27 | 24.27 | 24.11 | 24.11 | 2004.00 |
| Oct 01, 2026 | 24.02 | 24.21 | 24.02 | 24.18 | 3749.00 |
| Sep 30, 2026 | 24.16 | 24.16 | 24.04 | 24.11 | 4044.00 |
| Sep 29, 2026 | 24.25 | 24.25 | 24.22 | 24.22 | 1105.00 |
| Sep 28, 2026 | 24.22 | 24.24 | 24.22 | 24.23 | 1245.00 |
| Sep 25, 2026 | 24.37 | 24.41 | 24.31 | 24.41 | 997.00 |
| Sep 24, 2026 | 24.44 | 24.46 | 24.28 | 24.28 | 2469.00 |
| Sep 23, 2026 | 24.51 | 24.53 | 24.39 | 24.41 | 9212.00 |
| Sep 22, 2026 | 24.71 | 24.71 | 24.64 | 24.67 | 1555.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median