NYLI MacKay Securitized Income ETF (SECR)
25.73
-0.05
(-0.20%)
USD |
NYSEARCA |
Nov 05, 16:00
25.73
0.00 (0.00%)
After-Hours: 18:30
SECR Price: 25.73 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.80 | 25.80 | 25.78 | 25.78 | 100.00 |
| Nov 01, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 6.000 |
| Oct 31, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 1.000 |
| Oct 30, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 2.000 |
| Oct 29, 2024 | 25.83 | 25.94 | 25.83 | 25.94 | 103.00 |
| Oct 28, 2024 | 25.95 | 25.95 | 25.93 | 25.93 | 1056.00 |
| Oct 25, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 4.000 |
| Oct 24, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 9.000 |
| Oct 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 4.000 |
| Oct 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 4.000 |
| Oct 21, 2024 | 26.11 | 26.11 | 25.99 | 25.99 | 1602.00 |
| Oct 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 3.000 |
| Oct 17, 2024 | 26.14 | 26.14 | 26.12 | 26.12 | 153025.0 |
| Oct 16, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 5.000 |
| Oct 15, 2024 | 26.21 | 26.21 | 26.20 | 26.20 | 77463.00 |
| Oct 14, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 39.00 |
| Oct 11, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 2.000 |
| Oct 10, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 2.000 |
| Oct 09, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 52.00 |
| Oct 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 4.000 |
| Oct 07, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 6.000 |
| Oct 04, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 8.000 |
| Oct 03, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 1.293M |
| Oct 02, 2024 | 26.60 | 26.60 | 26.56 | 26.56 | 2502.00 |
| Oct 01, 2024 | 26.61 | 26.64 | 26.57 | 26.57 | 414.00 |
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
25.13
Minimum
May 31 2024
26.82
Maximum
Sep 16 2024
26.06
Average
26.11
Median