Get the Stockscreener App
25.88
0.35%
-0.0896
After Hours:
25.88
0.0046
+0.02%
Nyli Mackay Securitized Income Etf Stock (SECR) Price History
The historical daily chart and data for Nyli Mackay Securitized Income Etf stock (SECR), show that the latest closing stock price as of July 03, 2025, is $25.88.
- Nyli Mackay Securitized Income Etf all-time high stock price is $26.82, occurred on September 16, 2024.
- The lowest Nyli Mackay Securitized Income Etf stock price recorded was $25.21 on January 13, 2025. Since then, Nyli Mackay Securitized Income Etf's stock price has risen over 2.64% to $25.88 now.
- The 52-week high stock price for SECR is $26.82, representing a 3.66% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SECR is $25.21, indicating a -2.57% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about SECR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $25.88 | $25.88 | $0.00 | 43.00 | -0.35% |
| Jul 02, 2025 | $25.96 | $25.96 | $0.00 | 6.00 | -0.15% |
| Jul 01, 2025 | $26.01 | $26.01 | $0.00 | 4.00 | -0.54% |
| Jun 30, 2025 | $26.15 | $26.15 | $0.00 | 18.00 | +0.35% |
| Jun 27, 2025 | $26.10 | $26.05 | $0.0463 | 362.0 | -0.32% |
| Jun 26, 2025 | $26.14 | $26.14 | $0.00 | 6.00 | +0.38% |
| Jun 25, 2025 | $26.04 | $26.04 | $0.00 | 39.00 | +0.04% |
| Jun 24, 2025 | $26.03 | $26.03 | $0.00 | 3.00 | +0.41% |
| Jun 23, 2025 | $25.92 | $25.92 | $0.00 | 132.0 | +0.29% |
| Jun 20, 2025 | $25.85 | $25.85 | $0.00 | 47.00 | +0.06% |
| Jun 18, 2025 | $25.83 | $25.83 | $0.00 | 27.00 | +0.05% |
| Jun 17, 2025 | $25.83 | $25.82 | $0.015 | 84,441.0 | +0.14% |
| Jun 16, 2025 | $25.78 | $25.78 | $0.00 | 213.0 | +0.02% |
| Jun 13, 2025 | $25.80 | $25.73 | $0.07 | 7,801.0 | -0.32% |
| Jun 12, 2025 | $25.86 | $25.86 | $0.00 | 175.0 | +0.28% |
| Jun 11, 2025 | $25.79 | $25.77 | $0.02 | 203.0 | +0.45% |
| Jun 10, 2025 | $25.67 | $25.67 | $0.00 | 178.0 | +0.00% |
| Jun 09, 2025 | $25.68 | $25.65 | $0.03 | 2,555.0 | +0.16% |
| Jun 06, 2025 | $25.66 | $25.63 | $0.03 | 334.0 | -0.40% |
| Jun 05, 2025 | $25.73 | $25.73 | $0.00 | 72.00 | -0.14% |
Nyli Mackay Securitized Income Etf Stock (SECR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nyli Mackay Securitized Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SECR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nyli Mackay Securitized Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nyli Mackay Securitized Income Etf Stock (SECR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $26.01 | $25.88 | $0.1297 | 96.00 | -1.03% |
| Jun, 2025 | $26.15 | $25.63 | $0.5154 | 98,186.0 | +1.03% |
| May, 2025 | $25.99 | $25.52 | $0.4692 | 45,435.0 | -0.45% |
| Apr, 2025 | $26.29 | $25.59 | $0.696 | 6,549.0 | -0.52% |
| Mar, 2025 | $26.20 | $25.98 | $0.225 | 331,286.0 | -0.46% |
| Feb, 2025 | $26.25 | $25.57 | $0.685 | 21,846.0 | +2.01% |
| Jan, 2025 | $25.76 | $25.21 | $0.55 | 92,010.0 | +0.95% |
Nyli Mackay Securitized Income Etf Stock (SECR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.12 | $25.53 | $0.593 | 62,594.0 | -2.21% |
| Nov, 2024 | $26.10 | $25.62 | $0.482 | 75,448.0 | +0.96% |
| Oct, 2024 | $26.64 | $25.83 | $0.81 | 1,529,512.0 | -2.96% |
| Sep, 2024 | $26.82 | $26.38 | $0.4482 | 22,202.0 | +1.08% |
| Aug, 2024 | $26.47 | $26.09 | $0.377 | 159,777.0 | +0.99% |
| Jul, 2024 | $26.10 | $25.25 | $0.8456 | 145,633.0 | +2.46% |
| Jun, 2024 | $25.67 | $25.27 | $0.395 | 3,827,323.0 | +0.00% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):