MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SECR — NYLIM MacKay Securitized Income ETF
NYSE ArcaNYLIM MacKay Securitized Income ETF
$24.09
-0.03(-0.10%)
- O
- 24.08
- H
- 24.09
- L
- 24.08
- V
- 1.32K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.09
Period Return-7.24%
Period High$26.53
Period Low$24.02
Avg Daily Volume6.2K
Total Trading Days365
SECR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.08 | $24.09 | $24.08 | $24.09 | $-0.03 | -0.10% | 1,315 | $24.08 | $24.08 $24.09 |
| Oct 6, 2026 | $24.08 | $24.14 | $24.08 | $24.11 | +$0.08 | +0.33% | 3,646 | $24.12 | $24.08 $24.14 |
| Oct 5, 2026 | $24.07 | $24.07 | $24.03 | $24.03 | $-0.08 | -0.32% | 36,563 | $24.03 | $24.03 $24.07 |
| Oct 2, 2026 | $24.27 | $24.27 | $24.11 | $24.11 | $-0.08 | -0.32% | 2,004 | $24.15 | $24.11 $24.27 |
| Oct 1, 2026 | $24.02 | $24.21 | $24.02 | $24.18 | +$0.08 | +0.33% | 3,749 | $24.15 | $24.02 $24.21 |
| Sep 30, 2026 | $24.16 | $24.16 | $24.04 | $24.11 | $-0.12 | -0.48% | 4,044 | $24.10 | $24.04 $24.16 |
| Sep 29, 2026 | $24.25 | $24.25 | $24.22 | $24.22 | $-0.01 | -0.03% | 1,106 | $24.24 | $24.22 $24.25 |
| Sep 28, 2026 | $24.22 | $24.24 | $24.22 | $24.23 | $-0.18 | -0.73% | 1,245 | $24.24 | $24.22 $24.24 |
| Sep 25, 2026 | $24.37 | $24.41 | $24.31 | $24.41 | +$0.13 | +0.54% | 997 | $24.36 | $24.31 $24.41 |
| Sep 24, 2026 | $24.44 | $24.46 | $24.28 | $24.28 | $-0.14 | -0.57% | 2,469 | $24.37 | $24.28 $24.46 |
| Sep 23, 2026 | $24.51 | $24.53 | $24.39 | $24.41 | $-0.25 | -1.03% | 9,212 | $24.45 | $24.39 $24.53 |
| Sep 22, 2026 | $24.71 | $24.71 | $24.64 | $24.67 | $-0.03 | -0.12% | 1,555 | $24.67 | $24.64 $24.71 |
| Sep 21, 2026 | $24.69 | $24.70 | $24.65 | $24.70 | +$0.11 | +0.43% | 1,197 | $24.69 | $24.65 $24.70 |
| Sep 18, 2026 | $24.58 | $24.63 | $24.58 | $24.60 | $-0.07 | -0.26% | 1,808 | $24.60 | $24.58 $24.63 |
| Sep 17, 2026 | $24.68 | $24.68 | $24.64 | $24.66 | +$0.08 | +0.33% | 1,315 | $24.67 | $24.64 $24.68 |
| Sep 16, 2026 | $24.66 | $24.68 | $24.55 | $24.58 | $-0.03 | -0.12% | 4,319 | $24.65 | $24.55 $24.68 |
| Sep 15, 2026 | $24.58 | $24.62 | $24.55 | $24.61 | $-0.01 | -0.04% | 7,114 | $24.59 | $24.55 $24.62 |
| Sep 14, 2026 | $24.56 | $24.65 | $24.56 | $24.62 | +$0.01 | +0.06% | 2,354 | $24.60 | $24.56 $24.65 |
| Sep 11, 2026 | $24.68 | $24.68 | $24.58 | $24.61 | $-0.05 | -0.22% | 1,803 | $24.67 | $24.58 $24.68 |
| Sep 10, 2026 | $24.68 | $24.68 | $24.60 | $24.66 | $-0.15 | -0.58% | 30,927 | $24.62 | $24.60 $24.68 |
| Sep 9, 2026 | $24.85 | $24.86 | $24.81 | $24.81 | $-0.10 | -0.38% | 563 | $24.84 | $24.81 $24.86 |
| Sep 8, 2026 | $24.93 | $24.93 | $24.87 | $24.90 | +$0.01 | +0.04% | 2,255 | $24.89 | $24.87 $24.93 |
| Sep 4, 2026 | $24.90 | $24.90 | $24.88 | $24.89 | $-0.02 | -0.08% | 810 | $24.88 | $24.88 $24.90 |
| Sep 3, 2026 | $24.94 | $24.94 | $24.90 | $24.91 | +$0.05 | +0.20% | 2,149 | $24.93 | $24.90 $24.94 |
| Sep 2, 2026 | $24.88 | $24.88 | $24.85 | $24.86 | +$0.02 | +0.08% | 1,672 | $24.85 | $24.85 $24.88 |
| Sep 1, 2026 | $24.93 | $24.93 | $24.84 | $24.84 | $-0.09 | -0.37% | 2,494 | $24.91 | $24.84 $24.93 |
| Aug 31, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | $-0.11 | -0.46% | 727 | $24.93 | $24.94 $24.94 |
| Aug 28, 2026 | $25.07 | $25.14 | $25.05 | $25.05 | $-0.10 | -0.40% | 656 | $25.11 | $25.05 $25.14 |
| Aug 27, 2026 | $25.14 | $25.19 | $25.12 | $25.15 | +$0.00 | +0.02% | 4,522 | $25.16 | $25.12 $25.19 |
| Aug 26, 2026 | $25.14 | $25.15 | $25.11 | $25.15 | $-0.07 | -0.27% | 2,855 | $25.12 | $25.11 $25.15 |