Get the Stockscreener App
25.62
0.73%
-0.189
After Hours:
25.62
-0.0010
-0.00%
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 November 06, 2024, is $25.62.
- 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 $25.25 on July 01, 2024. Since then, Nyli Mackay Securitized Income Etf's stock price has risen over 1.45% to $25.62 now.
- The 52-week high stock price for SECR is $26.82, representing a 4.69% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SECR is $25.25, indicating a -1.43% decrease from the current share price, occurred on July 01, 2024.
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 |
|---|---|---|---|---|---|
| Nov 06, 2024 | $25.62 | $25.62 | $0.00 | 6.00 | -0.73% |
| Nov 05, 2024 | $25.81 | $25.81 | $0.00 | 102.0 | +0.11% |
| Nov 04, 2024 | $25.80 | $25.78 | $0.0191 | 100.0 | +0.44% |
| Nov 01, 2024 | $25.67 | $25.67 | $0.00 | 6.00 | -0.73% |
| Oct 31, 2024 | $25.85 | $25.85 | $0.00 | 0.00 | -0.14% |
| Oct 30, 2024 | $25.89 | $25.89 | $0.00 | 2.00 | -0.20% |
| Oct 29, 2024 | $25.94 | $25.83 | $0.1119 | 103.0 | +0.05% |
| Oct 28, 2024 | $25.95 | $25.93 | $0.02 | 1,056.0 | -0.02% |
| Oct 25, 2024 | $25.93 | $25.93 | $0.00 | 4.00 | -0.16% |
| Oct 24, 2024 | $25.98 | $25.98 | $0.00 | 9.00 | +0.19% |
| Oct 23, 2024 | $25.93 | $25.93 | $0.00 | 4.00 | -0.26% |
| Oct 22, 2024 | $26.00 | $26.00 | $0.00 | 4.00 | +0.00% |
| Oct 21, 2024 | $26.11 | $25.99 | $0.1155 | 1,602.0 | -0.65% |
| Oct 18, 2024 | $26.16 | $26.16 | $0.00 | 3.00 | +0.15% |
| Oct 17, 2024 | $26.14 | $26.12 | $0.015 | 153,025.0 | -0.44% |
| Oct 16, 2024 | $26.24 | $26.24 | $0.00 | 5.00 | +0.17% |
| Oct 15, 2024 | $26.21 | $26.20 | $0.015 | 77,463.0 | +0.17% |
| Oct 14, 2024 | $26.15 | $26.15 | $0.00 | 39.00 | +0.02% |
| Oct 11, 2024 | $26.15 | $26.15 | $0.00 | 2.00 | +0.08% |
| Oct 10, 2024 | $26.13 | $26.13 | $0.00 | 2.00 | +0.00% |
| Oct 09, 2024 | $26.12 | $26.12 | $0.00 | 52.00 | -0.28% |
| Oct 08, 2024 | $26.20 | $26.20 | $0.00 | 4.00 | +0.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $25.81 | $25.62 | $0.189 | 220.0 | -0.90% |
| 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% |
2.69%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):