Get the Stockscreener App
26.23
0.44%
0.1149
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 September 05, 2025, is $26.23.
- 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 4.05% to $26.23 now.
- The 52-week high stock price for SECR is $26.82, representing a 2.26% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SECR is $25.21, indicating a -3.89% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $26.26 | $26.23 | $0.0301 | 314.0 | +0.44% |
| Sep 04, 2025 | $26.11 | $26.10 | $0.0157 | 272.0 | +0.27% |
| Sep 03, 2025 | $26.05 | $26.00 | $0.0525 | 1,306.0 | +0.34% |
| Sep 02, 2025 | $25.96 | $25.94 | $0.0152 | 1,347.0 | -0.63% |
| Aug 29, 2025 | $26.14 | $26.12 | $0.0199 | 345.0 | +0.00% |
| Aug 28, 2025 | $26.14 | $26.12 | $0.0201 | 1,991.0 | +0.13% |
| Aug 27, 2025 | $26.09 | $26.05 | $0.0351 | 123.0 | +0.10% |
| Aug 26, 2025 | $26.06 | $26.04 | $0.0203 | 818.0 | +0.15% |
| Aug 25, 2025 | $26.02 | $25.98 | $0.04 | 1,233.0 | -0.23% |
| Aug 22, 2025 | $26.08 | $26.08 | $0.00 | 228.0 | +0.73% |
| Aug 21, 2025 | $25.93 | $25.89 | $0.0394 | 355.0 | -0.17% |
| Aug 20, 2025 | $25.98 | $25.93 | $0.0449 | 871.0 | +0.12% |
| Aug 19, 2025 | $25.91 | $25.87 | $0.035 | 485.0 | +0.17% |
| Aug 18, 2025 | $25.88 | $25.86 | $0.0199 | 550.0 | -0.02% |
| Aug 15, 2025 | $25.86 | $25.86 | $0.00 | 148.0 | -0.19% |
| Aug 14, 2025 | $25.92 | $25.91 | $0.005 | 177.0 | -0.27% |
| Aug 13, 2025 | $26.02 | $25.98 | $0.0356 | 404.0 | +0.31% |
| Aug 12, 2025 | $25.91 | $25.89 | $0.0151 | 177.0 | -0.02% |
| Aug 11, 2025 | $25.96 | $25.87 | $0.09 | 30,614.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $26.26 | $25.94 | $0.32 | 3,553.0 | +0.42% |
| Aug, 2025 | $26.14 | $25.86 | $0.28 | 43,852.0 | +1.11% |
| Jul, 2025 | $26.01 | $25.68 | $0.3301 | 141,532.0 | -1.19% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):