NYLI MacKay Securitized Income ETF (SECR)
25.10
+0.06
(+0.23%)
USD |
NYSEARCA |
Aug 24, 16:00
SECR Price : 25.10 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 25.08 | 25.09 | 25.03 | 25.03 | 4306.00 |
| Aug 07, 2026 | 25.14 | 25.14 | 25.09 | 25.11 | 2647.00 |
| Aug 06, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | 1506.00 |
| Aug 05, 2026 | 25.16 | 25.18 | 25.15 | 25.18 | 5244.00 |
| Aug 04, 2026 | 25.13 | 25.18 | 25.11 | 25.18 | 1956.00 |
| Aug 03, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 1747.00 |
| Jul 31, 2026 | 24.95 | 24.95 | 24.92 | 24.95 | 511.00 |
| Jul 30, 2026 | 25.15 | 25.20 | 25.15 | 25.18 | 852.00 |
| Jul 29, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 4719.00 |
| Jul 28, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 1737.00 |
| Jul 27, 2026 | 25.15 | 25.19 | 25.15 | 25.18 | 1060.00 |
| Jul 24, 2026 | 25.14 | 25.16 | 25.12 | 25.13 | 1623.00 |
| Jul 23, 2026 | 25.08 | 25.09 | 25.02 | 25.07 | 2039.00 |
| Jul 22, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 1311.00 |
| Jul 21, 2026 | 25.21 | 25.22 | 25.19 | 25.19 | 3174.00 |
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