NYLIM MacKay Securitized Income ETF (SECR)
24.61
-0.01
(-0.04%)
USD |
NYSEARCA |
Sep 15, 16:00
24.56
-0.05
(-0.20%)
After-Hours: 20:00
SECR Price : 24.61 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 24.58 | 24.62 | 24.55 | 24.61 | 7114.00 |
| Sep 14, 2026 | 24.56 | 24.65 | 24.56 | 24.62 | 2354.00 |
| Sep 11, 2026 | 24.68 | 24.68 | 24.58 | 24.61 | 1803.00 |
| Sep 10, 2026 | 24.68 | 24.68 | 24.60 | 24.66 | 30927.00 |
| Sep 09, 2026 | 24.85 | 24.86 | 24.80 | 24.80 | 563.00 |
| Sep 08, 2026 | 24.93 | 24.93 | 24.87 | 24.90 | 2255.00 |
| Sep 04, 2026 | 24.90 | 24.90 | 24.88 | 24.89 | 810.00 |
| Sep 03, 2026 | 24.94 | 24.94 | 24.90 | 24.91 | 2149.00 |
| Sep 02, 2026 | 24.88 | 24.88 | 24.85 | 24.86 | 1672.00 |
| Sep 01, 2026 | 24.93 | 24.93 | 24.84 | 24.84 | 2494.00 |
| Aug 31, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 727.00 |
| Aug 28, 2026 | 25.07 | 25.14 | 25.05 | 25.05 | 656.00 |
| Aug 27, 2026 | 25.14 | 25.19 | 25.12 | 25.15 | 4522.00 |
| Aug 26, 2026 | 25.14 | 25.15 | 25.11 | 25.15 | 2855.00 |
| Aug 25, 2026 | 25.13 | 25.23 | 25.13 | 25.21 | 5287.00 |
| Aug 24, 2026 | 25.12 | 25.13 | 25.09 | 25.10 | 4470.00 |
| Aug 21, 2026 | 25.04 | 25.09 | 25.03 | 25.05 | 3200.00 |
| Aug 20, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 279.00 |
| Aug 19, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 1493.00 |
| Aug 18, 2026 | 25.05 | 25.12 | 25.05 | 25.09 | 58908.00 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.04 | 25.06 | 1811.00 |
| Aug 14, 2026 | 25.11 | 25.16 | 25.06 | 25.08 | 1222.00 |
| Aug 13, 2026 | 25.18 | 25.18 | 25.13 | 25.15 | 1145.00 |
| Aug 12, 2026 | 25.07 | 25.19 | 25.06 | 25.06 | 2843.00 |
| Aug 11, 2026 | 25.05 | 25.05 | 25.02 | 25.04 | 605.00 |
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