Holen Sie sich die Stockscreener-App
24.22
0.08%
0.0198
Nyli Mackay Securitized Income Etf-Aktien (SECR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $24.22 | $24.09 | $0.125 | 378.0 | +0.08% |
| 2026-10-13 | $24.20 | $24.17 | $0.0302 | 3,375.0 | +0.23% |
| 2026-10-12 | $24.19 | $24.09 | $0.0999 | 3,800.0 | -0.07% |
| 2026-10-09 | $24.16 | $24.07 | $0.0925 | 2,212.0 | -0.01% |
| 2026-10-08 | $24.17 | $24.04 | $0.1303 | 3,308.0 | +0.37% |
| 2026-10-07 | $24.09 | $24.07 | $0.0111 | 1,317.0 | -0.15% |
| 2026-10-06 | $24.14 | $24.08 | $0.06 | 3,646.0 | +0.33% |
| 2026-10-05 | $24.07 | $24.03 | $0.035 | 36,563.0 | -0.32% |
| 2026-10-02 | $24.27 | $24.11 | $0.1633 | 2,004.0 | -0.32% |
| 2026-10-01 | $24.21 | $24.02 | $0.19 | 3,749.0 | +0.33% |
| 2026-09-30 | $24.16 | $24.04 | $0.12 | 4,044.0 | -0.48% |
| 2026-09-29 | $24.25 | $24.22 | $0.03 | 1,106.0 | -0.03% |
| 2026-09-28 | $24.24 | $24.22 | $0.0216 | 1,245.0 | -0.73% |
| 2026-09-25 | $24.41 | $24.31 | $0.0969 | 997.0 | +0.54% |
| 2026-09-24 | $24.46 | $24.27 | $0.184 | 2,469.0 | -0.57% |
| 2026-09-23 | $24.53 | $24.39 | $0.14 | 9,212.0 | -1.03% |
| 2026-09-22 | $24.71 | $24.64 | $0.07 | 1,555.0 | -0.12% |
| 2026-09-21 | $24.70 | $24.65 | $0.05 | 1,197.0 | +0.43% |
| 2026-09-18 | $24.63 | $24.58 | $0.0492 | 1,807.0 | -0.26% |
| 2026-09-17 | $24.68 | $24.64 | $0.0429 | 1,314.0 | +0.33% |
| 2026-09-16 | $24.68 | $24.55 | $0.129 | 4,319.0 | -0.12% |
| 2026-09-15 | $24.62 | $24.55 | $0.0674 | 7,113.0 | -0.04% |
Nyli Mackay Securitized Income Etf-Aktien (SECR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nyli Mackay Securitized Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SECR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nyli Mackay Securitized Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nyli Mackay Securitized Income Etf-Aktien (SECR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $24.27 | $24.02 | $0.25 | 60,352.0 | +0.48% |
| 2026-09 | $24.94 | $24.04 | $0.904 | 81,397.0 | -3.33% |
| 2026-08 | $25.23 | $24.93 | $0.295 | 107,417.0 | +0.04% |
| 2026-07 | $25.39 | $24.93 | $0.465 | 111,618.0 | -1.79% |
| 2026-06 | $25.63 | $25.28 | $0.3547 | 52,828.0 | -0.25% |
| 2026-05 | $25.63 | $25.15 | $0.4799 | 328,765.0 | -0.44% |
| 2026-04 | $25.84 | $25.55 | $0.2916 | 154,856.0 | -0.37% |
| 2026-03 | $26.13 | $25.52 | $0.61 | 231,284.0 | -1.98% |
| 2026-02 | $26.21 | $25.77 | $0.4445 | 159,962.0 | +1.46% |
| 2026-01 | $25.98 | $25.70 | $0.28 | 275,002.0 | +0.24% |
Nyli Mackay Securitized Income Etf-Aktien (SECR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.18 | $25.79 | $0.3892 | 103,448.0 | -1.79% |
| 2025-11 | $26.41 | $26.02 | $0.39 | 166,150.0 | +0.18% |
| 2025-10 | $26.53 | $26.07 | $0.456 | 75,083.0 | +0.15% |
| 2025-09 | $26.51 | $25.94 | $0.57 | 32,448.0 | +0.23% |
| 2025-08 | $26.14 | $25.86 | $0.28 | 43,852.0 | +1.11% |
| 2025-07 | $26.01 | $25.68 | $0.3301 | 141,532.0 | -1.19% |
| 2025-06 | $26.15 | $25.63 | $0.5154 | 98,186.0 | +1.03% |
| 2025-05 | $25.99 | $25.52 | $0.4692 | 45,435.0 | -0.45% |
| 2025-04 | $26.29 | $25.59 | $0.696 | 6,549.0 | -0.52% |
| 2025-03 | $26.20 | $25.98 | $0.225 | 331,286.0 | -0.46% |
| 2025-02 | $26.25 | $25.57 | $0.685 | 21,846.0 | +2.01% |
| 2025-01 | $25.76 | $25.21 | $0.55 | 92,010.0 | +0.95% |
Nyli Mackay Securitized Income Etf-Aktien (SECR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.12 | $25.53 | $0.593 | 62,594.0 | -2.21% |
| 2024-11 | $26.10 | $25.62 | $0.482 | 75,448.0 | +0.96% |
| 2024-10 | $26.64 | $25.83 | $0.81 | 1,529,512.0 | -2.96% |
| 2024-09 | $26.82 | $26.38 | $0.4482 | 22,202.0 | +1.08% |
| 2024-08 | $26.47 | $26.09 | $0.377 | 159,777.0 | +0.99% |
| 2024-07 | $26.10 | $25.25 | $0.8456 | 145,633.0 | +2.46% |
| 2024-06 | $25.67 | $25.27 | $0.395 | 3,827,323.0 | +0.00% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):