NYLIM MacKay Securitized Income ETF (SECR)
24.03
-0.08
(-0.32%)
USD |
NYSEARCA |
Oct 05, 16:00
24.05
+0.02
(+0.08%)
After-Hours: 20:00
SECR Price : 24.03 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | 24.69 | 24.70 | 24.65 | 24.70 | 1197.00 |
| Sep 18, 2026 | 24.58 | 24.63 | 24.58 | 24.60 | 1808.00 |
| Sep 17, 2026 | 24.68 | 24.68 | 24.64 | 24.66 | 1315.00 |
| Sep 16, 2026 | 24.66 | 24.68 | 24.55 | 24.58 | 4319.00 |
| 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 |
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