Stockscreener 앱 받기
24.59
0.26%
-0.065
시간 외 거래:
24.63
0.035
+0.14%
Nyli Mackay Securitized Income Etf 주식 (SECR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-09-14 | $24.65 | $24.56 | $0.09 | 2,354.0 | +0.06% |
| 2026-09-11 | $24.68 | $24.58 | $0.0919 | 1,803.0 | -0.22% |
| 2026-09-10 | $24.68 | $24.60 | $0.0799 | 30,926.0 | -0.58% |
| 2026-09-09 | $24.86 | $24.80 | $0.055 | 562.0 | -0.38% |
| 2026-09-08 | $24.93 | $24.87 | $0.06 | 2,254.0 | +0.08% |
| 2026-09-04 | $24.89 | $24.88 | $0.015 | 808.0 | -0.12% |
| 2026-09-03 | $24.94 | $24.90 | $0.044 | 2,148.0 | +0.20% |
| 2026-09-02 | $24.88 | $24.85 | $0.03 | 1,671.0 | +0.08% |
| 2026-09-01 | $24.93 | $24.84 | $0.0879 | 2,493.0 | -0.37% |
| 2026-08-31 | $24.94 | $24.93 | $0.0002 | 727.0 | -0.46% |
| 2026-08-28 | $25.14 | $25.05 | $0.0898 | 655.0 | -0.40% |
| 2026-08-27 | $25.19 | $25.12 | $0.0737 | 4,521.0 | +0.02% |
| 2026-08-26 | $25.15 | $25.11 | $0.04 | 2,855.0 | -0.27% |
| 2026-08-25 | $25.23 | $25.13 | $0.10 | 5,286.0 | +0.44% |
| 2026-08-24 | $25.13 | $25.09 | $0.04 | 4,470.0 | +0.23% |
| 2026-08-21 | $25.09 | $25.03 | $0.06 | 3,199.0 | -0.15% |
Nyli Mackay Securitized Income Etf 주식 (SECR) 연도별 가격 이력
이 심층 분석에서는 Nyli Mackay Securitized Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SECR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Mackay Securitized Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Mackay Securitized Income Etf 주식 (SECR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $24.94 | $24.55 | $0.393 | 61,379.0 | -1.36% |
| 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 주식 (SECR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SECR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):