Main Sector Rotation ETF (SECT) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Main Sector Rotation ETF

CBOE: SECT · Real-Time Price · USD
60.88
0.28 (0.46%)
At close: Sep 08, 2025, 3:00 PM

SECT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 60.72 60.91 60.68 60.88 60.88 0.46% 69,324
Sep 5, 2025 60.88 60.92 60.24 60.60 60.60 0.12% 69,600
Sep 4, 2025 60.02 60.53 59.91 60.53 60.53 0.78% 59,800
Sep 3, 2025 59.95 60.09 59.75 60.06 60.06 0.42% 87,200
Sep 2, 2025 59.40 59.81 59.28 59.81 59.81 -0.61% 106,900
Aug 29, 2025 60.40 60.48 60.04 60.18 60.18 -0.73% 120,024
Aug 28, 2025 60.37 60.80 60.30 60.62 60.62 0.41% 89,121
Aug 27, 2025 60.12 60.42 60.12 60.37 60.37 0.35% 70,548
Aug 26, 2025 59.96 60.20 59.96 60.16 60.16 0.33% 62,621
Aug 25, 2025 60.07 60.21 59.96 59.96 59.96 -0.51% 45,324
Aug 22, 2025 59.49 60.39 59.44 60.27 60.27 1.67% 69,700
Aug 21, 2025 59.24 59.43 59.08 59.28 59.28 -0.35% 131,200
Aug 20, 2025 59.55 59.60 58.96 59.49 59.49 -0.17% 93,240
Aug 19, 2025 59.96 60.12 59.54 59.59 59.59 -0.87% 70,000
Aug 18, 2025 60.02 60.14 59.97 60.11 60.11 0.10% 96,511
Aug 15, 2025 60.25 60.28 59.98 60.05 60.05 -0.37% 67,849
Aug 14, 2025 59.93 60.31 59.93 60.27 60.27 0.05% 89,600
Aug 13, 2025 60.18 60.28 60.08 60.24 60.24 0.55% 133,000
Aug 12, 2025 59.35 59.92 59.28 59.91 59.91 1.32% 88,500
Aug 11, 2025 59.24 59.42 59.04 59.13 59.13 -0.19% 59,700