IndexIQ Active ETF Trust (SECR) Historical Stock Data
26.12 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SECR is down -0.08% a day on average. There have been 10 days where IndexIQ Active ETF Trust closed green and 20 days where SECR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.09 | 26.12 | ↑$0.02 (0.10%) | 26.09 | 26.14 | 577 |
| 2025-12-18 | 26.11 | 26.15 | ↑$0.04 (0.13%) | 26.11 | 26.17 | 2.05K |
| 2025-12-17 | 26.11 | 26.09 | ↓$0.02 (-0.09%) | 26.09 | 26.11 | 811 |
| 2025-12-16 | 26.10 | 26.10 | ↓$0.00 (-0.01%) | 26.08 | 26.10 | 2.67K |
| 2025-12-15 | 26.05 | 26.07 | ↑$0.02 (0.08%) | 26.05 | 26.08 | 2.54K |
| 2025-12-12 | 26.02 | 26.00 | ↓$0.02 (-0.09%) | 26.00 | 26.02 | 49.80K |
| 2025-12-11 | 26.11 | 26.09 | ↓$0.03 (-0.10%) | 26.09 | 26.12 | 4.44K |
| 2025-12-10 | 26.06 | 26.06 | ↑$0.00 (0.00%) | 26.06 | 26.06 | 122 |
| 2025-12-09 | 26.01 | 25.97 | ↓$0.05 (-0.17%) | 25.97 | 26.01 | 3.76K |
| 2025-12-08 | 25.98 | 26.02 | ↑$0.04 (0.17%) | 25.98 | 26.02 | 1.14K |
| 2025-12-05 | 26.06 | 26.05 | ↓$0.02 (-0.06%) | 26.03 | 26.06 | 704 |
| 2025-12-04 | 26.05 | 26.02 | ↓$0.03 (-0.12%) | 26.02 | 26.08 | 9.32K |
| 2025-12-03 | 26.10 | 26.14 | ↑$0.04 (0.13%) | 26.10 | 26.14 | 1.18K |
| 2025-12-02 | 26.14 | 26.12 | ↓$0.02 (-0.09%) | 26.12 | 26.14 | 10.99K |
| 2025-12-01 | 26.08 | 26.07 | ↓$0.01 (-0.04%) | 26.04 | 26.10 | 1.53K |
| 2025-11-28 | 26.25 | 26.27 | ↑$0.01 (0.05%) | 26.25 | 26.28 | 1.46K |
| 2025-11-26 | 26.28 | 26.38 | ↑$0.10 (0.37%) | 26.26 | 26.40 | 36.71K |
| 2025-11-25 | 26.29 | 26.30 | ↑$0.01 (0.03%) | 26.23 | 26.32 | 1.69K |
| 2025-11-24 | 26.24 | 26.25 | ↑$0.01 (0.04%) | 26.20 | 26.38 | 7.22K |
| 2025-11-21 | 26.21 | 26.19 | ↓$0.03 (-0.10%) | 26.19 | 26.21 | 298 |
| 2025-11-20 | 26.15 | 26.11 | ↓$0.04 (-0.14%) | 26.11 | 26.15 | 5.25K |
| 2025-11-19 | 26.14 | 26.08 | ↓$0.06 (-0.22%) | 26.08 | 26.14 | 751 |
| 2025-11-18 | 26.14 | 26.09 | ↓$0.05 (-0.19%) | 26.08 | 26.14 | 11.91K |
| 2025-11-17 | 26.10 | 26.06 | ↓$0.04 (-0.16%) | 26.05 | 26.10 | 1.41K |
| 2025-11-14 | 26.41 | 26.05 | ↓$0.36 (-1.38%) | 26.02 | 26.41 | 36.98K |
| 2025-11-13 | 26.13 | 26.07 | ↓$0.06 (-0.22%) | 26.07 | 26.14 | 9.16K |
| 2025-11-12 | 26.18 | 26.15 | ↓$0.03 (-0.12%) | 26.14 | 26.21 | 14.24K |
| 2025-11-11 | 26.21 | 26.18 | ↓$0.03 (-0.11%) | 26.17 | 26.22 | 10.97K |
| 2025-11-10 | 26.15 | 26.13 | ↓$0.02 (-0.08%) | 26.11 | 26.22 | 5.25K |
| 2025-11-07 | 26.15 | 26.13 | ↓$0.02 (-0.08%) | 26.11 | 26.17 | 5.58K |
Create an account or log in to view more rows.
$SECR time will come
$SECR no pain no gain
$SECR the best advice has been no stop losses. Would have cost a fortune!!!
$SECR gap it slap it ask it !
$SECR when's the offering?
$SECR don’t be boring today beast
$SECR not worrying
$SECR unstoppable up wow
$SECR cover that shit
$SECR Holding Strong since January ??????????