Skip to main content
Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
64.16
-0.07 (-0.11%)
At close: Mar 2, 2026, 4:00 PM EST
64.13
-0.03 (-0.05%)
After-hours: Mar 2, 2026, 8:00 PM EST

SECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202663.4564.3263.4564.1664.16-0.11%9,493
Feb 27, 202663.8664.2363.7564.2364.23-0.22%9,248
Feb 26, 202664.3764.4963.8964.3764.37-0.11%135,790
Feb 25, 202664.3064.4664.1864.4464.440.67%84,203
Feb 24, 202663.6564.1163.6564.0164.010.63%1,326
Feb 23, 202664.0364.0363.4463.6163.61-1.24%123,049
Feb 20, 202663.8064.4163.8064.4164.410.48%2,441
Feb 19, 202664.0864.1763.7464.1064.10-0.30%120,895
Feb 18, 202664.0664.4664.0664.2964.290.66%5,433
Feb 17, 202663.9064.0563.3863.8763.870.03%106,999
Feb 13, 202663.5964.1863.4463.8563.850.39%2,486
Feb 12, 202664.8165.0163.5963.6063.60-1.73%185,016
Feb 11, 202664.9964.9964.3464.7264.720.14%5,853
Feb 10, 202664.7565.0264.6364.6364.63-0.19%92,077
Feb 9, 202664.3164.8964.3164.7564.750.57%11,151
Feb 6, 202663.5964.4663.5964.3864.381.92%250,093
Feb 5, 202663.5063.7363.0763.1763.17-1.19%103,706
Feb 4, 202664.2864.3663.9363.9363.93-0.65%2,109
Feb 3, 202665.1965.1963.8764.3564.35-1.32%103,853
Feb 2, 202664.6265.3664.5065.2165.210.65%114,447
Jan 30, 202665.1165.1464.4864.7964.79-0.58%113,907
Jan 29, 202665.3665.3664.8265.1765.17-0.11%4,656
Jan 28, 202665.3465.5065.2165.2465.24-4,710
Jan 27, 202665.4165.4565.1765.2465.24-0.14%79,481
Jan 26, 202665.1465.5165.1465.3365.330.45%2,298
Jan 23, 202665.0165.0864.9665.0465.04-0.23%1,976
Jan 22, 202665.1765.3565.0265.1965.190.74%84,596
Jan 21, 202664.0365.0464.0364.7164.711.28%155,421
Jan 20, 202664.1464.2363.8263.8963.89-1.86%15,981
Jan 16, 202665.3865.4265.0965.1065.10-0.23%6,338
Jan 15, 202665.5265.5765.2365.2565.250.14%5,107
Jan 14, 202665.2065.2864.7865.1665.16-0.55%110,104
Jan 13, 202665.9565.9565.3265.5265.52-0.58%84,651
Jan 12, 202665.4065.9365.4065.9065.900.12%98,196
Jan 9, 202665.5565.9665.5565.8265.820.60%4,565
Jan 8, 202665.4265.5765.2865.4365.43-0.14%138,539
Jan 7, 202665.7465.9065.5265.5265.52-0.35%109,990
Jan 6, 202665.0665.7765.0665.7565.751.09%3,740
Jan 5, 202664.7765.2864.7765.0465.040.65%8,110
Jan 2, 202664.9464.9464.3464.6264.620.14%6,340
Dec 31, 202565.1065.1064.5364.5364.53-0.78%5,905
Dec 30, 202565.1065.1365.0465.0465.04-0.12%7,477
Dec 29, 202565.0665.1965.0665.1265.12-0.41%1,811
Dec 26, 202565.4665.4765.3065.3965.39-0.08%60,456
Dec 24, 202565.1465.4465.1465.4465.440.52%3,770
Dec 23, 202564.8465.1464.8465.1065.100.09%83,904
Dec 22, 202564.8765.1364.8765.0464.940.63%198,056
Dec 19, 202564.2564.7964.2564.6364.530.78%76,359
Dec 18, 202564.2864.5463.9664.1364.030.87%122,700
Dec 17, 202564.4064.4463.5863.5863.48-1.09%314,940
Dec 16, 202564.3564.4663.9564.2864.18-0.36%180,645
Dec 15, 202564.8464.8464.3864.5164.410.02%121,468
Dec 12, 202565.0865.1264.3564.5064.40-1.04%225,920
Dec 11, 202564.7465.1864.5765.1865.080.17%72,569
Dec 10, 202564.4165.2264.3965.0764.970.90%128,729
Dec 9, 202564.5064.6864.4664.4964.39-0.09%89,905
Dec 8, 202564.8264.8264.3664.5564.45-0.20%126,869
Dec 5, 202564.4264.8664.4264.6864.580.58%62,095
Dec 4, 202564.4464.4464.1564.3164.21-0.03%106,508
Dec 3, 202563.8164.4063.8164.3364.230.72%111,629
Dec 2, 202563.9264.0863.7763.8763.770.33%79,968
Dec 1, 202563.4863.9163.4863.6663.56-0.34%92,920
Nov 28, 202563.5563.8963.5563.8863.780.61%47,867
Nov 26, 202563.4763.6663.2663.4963.390.70%135,105
Nov 25, 202562.2263.1262.1263.0562.951.12%136,054
Nov 24, 202561.9962.4961.9662.3562.251.45%104,951
Nov 21, 202560.8061.9460.5361.4661.361.30%105,482
Nov 20, 202563.0063.0060.6060.6760.57-1.99%111,569
Nov 19, 202561.7762.4361.5661.9061.800.23%93,312
Nov 18, 202561.8162.1561.4061.7661.66-0.72%154,716
Nov 17, 202562.8863.1161.9362.2162.11-1.24%89,997
Nov 14, 202562.4263.3862.4262.9962.89-0.13%120,627
Nov 13, 202563.8664.0162.9263.0762.97-1.78%81,890
Nov 12, 202564.3764.3764.0364.2164.110.25%94,966
Nov 11, 202563.8664.1263.7064.0563.950.06%70,147
Nov 10, 202563.6764.0763.4864.0163.911.62%76,286
Nov 7, 202562.5962.9962.0362.9962.89-0.06%95,502
Nov 6, 202563.7263.7262.8563.0362.93-1.35%80,456
Nov 5, 202563.7264.1663.5063.8963.790.63%101,366
Nov 4, 202563.6064.0963.4563.4963.39-1.57%87,009
Nov 3, 202564.6664.6664.0664.5064.400.12%79,328
Oct 31, 202564.6364.6464.1364.4264.320.41%74,020
Oct 30, 202564.4164.7364.1464.1664.06-1.05%68,415
Oct 29, 202565.2365.2364.5464.8464.74-0.15%80,155
Oct 28, 202564.9365.1364.9064.9464.840.03%65,245
Oct 27, 202564.6564.9364.6564.9264.821.25%67,886
Oct 24, 202564.0664.2964.0664.1264.020.83%76,527
Oct 23, 202563.0763.6763.0763.5963.490.65%187,028
Oct 22, 202563.6563.6562.7763.1863.08-0.77%78,004
Oct 21, 202563.4163.8263.4163.6763.570.27%87,229
Oct 20, 202563.0963.5963.0963.5063.401.08%67,737
Oct 17, 202562.4162.9562.3462.8262.720.38%70,985
Oct 16, 202563.1963.2262.2162.5862.48-0.59%84,410
Oct 15, 202563.1463.3262.4162.9562.850.67%145,141
Oct 14, 202561.9362.9461.7562.5362.43-0.33%62,237
Oct 13, 202562.6762.8362.3962.7462.641.72%89,923
Oct 10, 202563.5663.6861.6561.6861.58-2.96%86,517
Oct 9, 202563.6763.6763.3563.5663.46-0.33%66,205
Oct 8, 202563.4963.8063.4963.7763.670.73%80,097
Oct 7, 202563.7763.8763.1563.3163.21-0.67%102,252