Get the Stockscreener App
25.39
0.24%
-0.0609
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 June 22, 2026, is $25.39.
- 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 $25.15 on May 19, 2026. Since then, Nyli Mackay Securitized Income Etf's stock price has risen over 0.95% to $25.39 now.
- The 52-week high stock price for SECR is $26.53, representing a 4.49% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SECR is $25.15, indicating a -0.94% decrease from the current share price, occurred on May 19, 2026.
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 |
|---|---|---|---|---|---|
| Jun 22, 2026 | $25.42 | $25.36 | $0.06 | 2,158.0 | -0.24% |
| Jun 18, 2026 | $25.50 | $25.45 | $0.0491 | 939.0 | -0.13% |
| Jun 17, 2026 | $25.54 | $25.48 | $0.055 | 1,544.0 | -0.12% |
| Jun 16, 2026 | $25.56 | $25.49 | $0.07 | 7,237.0 | +0.18% |
| Jun 15, 2026 | $25.52 | $25.47 | $0.05 | 275.0 | +0.04% |
| Jun 12, 2026 | $25.46 | $25.46 | $0.00 | 1,647.0 | -0.03% |
| Jun 11, 2026 | $25.49 | $25.33 | $0.1599 | 20,130.0 | +0.60% |
| Jun 10, 2026 | $25.33 | $25.32 | $0.0135 | 1,655.0 | -0.13% |
| Jun 09, 2026 | $25.35 | $25.32 | $0.0293 | 707.0 | +0.20% |
| Jun 08, 2026 | $25.31 | $25.29 | $0.0234 | 1,112.0 | +0.10% |
| Jun 05, 2026 | $25.32 | $25.28 | $0.0447 | 769.0 | -0.45% |
| Jun 04, 2026 | $25.44 | $25.38 | $0.06 | 721.0 | -0.04% |
| Jun 03, 2026 | $25.41 | $25.39 | $0.02 | 1,479.0 | -0.08% |
| Jun 02, 2026 | $25.45 | $25.42 | $0.03 | 2,010.0 | -0.00% |
| Jun 01, 2026 | $25.44 | $25.38 | $0.0598 | 2,250.0 | -0.09% |
| May 29, 2026 | $25.49 | $25.42 | $0.07 | 2,817.0 | -0.38% |
| May 28, 2026 | $25.54 | $25.51 | $0.0304 | 1,898.0 | +0.28% |
| May 27, 2026 | $25.52 | $25.44 | $0.08 | 1,663.0 | -0.04% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $25.56 | $25.28 | $0.2847 | 46,791.0 | -0.20% |
| May, 2026 | $25.63 | $25.15 | $0.4799 | 328,765.0 | -0.44% |
| Apr, 2026 | $25.84 | $25.55 | $0.2916 | 154,856.0 | -0.37% |
| Mar, 2026 | $26.13 | $25.52 | $0.61 | 231,284.0 | -1.98% |
| Feb, 2026 | $26.21 | $25.77 | $0.4445 | 159,962.0 | +1.46% |
| Jan, 2026 | $25.98 | $25.70 | $0.28 | 275,002.0 | +0.24% |
Nyli Mackay Securitized Income Etf Stock (SECR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.18 | $25.79 | $0.3892 | 103,448.0 | -1.79% |
| Nov, 2025 | $26.41 | $26.02 | $0.39 | 166,150.0 | +0.18% |
| Oct, 2025 | $26.53 | $26.07 | $0.456 | 75,083.0 | +0.15% |
| Sep, 2025 | $26.51 | $25.94 | $0.57 | 32,448.0 | +0.23% |
| 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% |
0.99%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):