NYLI MacKay Securitized I... (SECR)
AMEX: SECR
· Real-Time Price · USD
26.12
0.07 (0.25%)
At close: Oct 01, 2025, 3:17 PM
26.12
0.00%
After-hours: Oct 01, 2025, 04:04 PM EDT
SECR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.24 | 26.24 | 26.18 | 26.18 | n/a | -0.19% | 825 |
| Sep 29, 2025 | 26.17 | 26.23 | 26.17 | 26.23 | n/a | 0.27% | 3,400 |
| Sep 26, 2025 | 26.24 | 26.24 | 26.16 | 26.16 | 26.16 | -0.11% | 1,300 |
| Sep 25, 2025 | 26.20 | 26.20 | 26.19 | 26.19 | 26.19 | 0.00% | 600 |
| Sep 24, 2025 | 26.23 | 26.23 | 26.19 | 26.19 | 26.19 | -0.23% | 2,600 |
| Sep 23, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | 0.23% | 1,000 |
| Sep 22, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.23% | 100 |
| Sep 19, 2025 | 26.23 | 26.51 | 26.22 | 26.25 | 26.25 | 0.08% | 12,100 |
| Sep 18, 2025 | 26.24 | 26.26 | 26.23 | 26.23 | 26.23 | -0.42% | 700 |
| Sep 17, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | -0.04% | 400 |
| Sep 16, 2025 | 26.38 | 26.38 | 26.33 | 26.35 | 26.35 | -0.04% | 400 |
| Sep 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.23% | 100 |
| Sep 12, 2025 | 26.29 | 26.36 | 26.24 | 26.30 | 26.30 | -0.11% | 2,900 |
| Sep 11, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.11% | 100 |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.08% | 100 |
| Sep 9, 2025 | 26.26 | 26.29 | 26.25 | 26.28 | 26.28 | -0.19% | 1,200 |
| Sep 8, 2025 | 26.34 | 26.37 | 26.30 | 26.33 | 26.33 | 0.38% | 1,400 |
| Sep 5, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | 0.46% | 300 |
| Sep 4, 2025 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | 0.23% | 300 |
| Sep 3, 2025 | 26.02 | 26.05 | 26.00 | 26.05 | 26.05 | 0.39% | 1,300 |
Page 1 of 17