NYLI MacKay Securitized Income ETF (SECR)
25.79
+0.12
(+0.49%)
USD |
NYSEARCA |
Nov 21, 16:00
25.79
0.00 (0.00%)
Pre-Market: 20:00
SECR Price: 25.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.79 | 25.81 | 25.77 | 25.79 | 4912.00 |
| Nov 20, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000 |
| Nov 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000 |
| Nov 18, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000 |
| Nov 15, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000 |
| Nov 14, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000 |
| Nov 13, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000 |
| Nov 12, 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 70035.00 |
| Nov 11, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 0.000 |
| Nov 08, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 2.000 |
| Nov 07, 2024 | 25.71 | 25.82 | 25.71 | 25.82 | 202.00 |
| Nov 06, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 6.000 |
| Nov 05, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 102.00 |
| 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 |
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
26.03
Average
25.94
Median