Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
64.68
+0.37 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
64.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.42 | 64.86 | 64.42 | 64.61 | - | 0.46% | 7,331 |
| Dec 4, 2025 | 64.44 | 64.44 | 64.09 | 64.31 | 64.31 | -0.03% | 12,004 |
| Dec 3, 2025 | 63.81 | 64.40 | 63.81 | 64.33 | 64.33 | 0.72% | 111,629 |
| Dec 2, 2025 | 63.92 | 64.08 | 63.77 | 63.87 | 63.87 | 0.33% | 79,968 |
| Dec 1, 2025 | 63.48 | 63.91 | 63.48 | 63.66 | 63.66 | -0.34% | 92,920 |
| Nov 28, 2025 | 63.55 | 63.88 | 63.55 | 63.88 | 63.88 | 0.61% | 3,496 |
| Nov 26, 2025 | 63.47 | 63.66 | 63.26 | 63.49 | 63.49 | 0.70% | 135,105 |
| Nov 25, 2025 | 62.22 | 63.12 | 62.12 | 63.05 | 63.05 | 1.12% | 136,054 |
| Nov 24, 2025 | 61.81 | 62.44 | 61.77 | 62.35 | 62.35 | 1.45% | 1,682 |
| Nov 21, 2025 | 60.80 | 61.88 | 60.53 | 61.46 | 61.46 | 1.30% | 4,647 |
| Nov 20, 2025 | 63.00 | 63.00 | 60.60 | 60.67 | 60.67 | -1.99% | 111,569 |
| Nov 19, 2025 | 61.77 | 62.43 | 61.56 | 61.90 | 61.90 | 0.23% | 93,312 |
| Nov 18, 2025 | 61.81 | 62.15 | 61.40 | 61.76 | 61.76 | -0.72% | 154,716 |
| Nov 17, 2025 | 62.88 | 63.11 | 61.93 | 62.21 | 62.21 | -1.24% | 89,997 |
| Nov 14, 2025 | 62.42 | 63.38 | 62.42 | 62.99 | 62.99 | -0.13% | 120,627 |
| Nov 13, 2025 | 63.86 | 64.01 | 62.92 | 63.07 | 63.07 | -1.78% | 81,890 |
| Nov 12, 2025 | 64.37 | 64.37 | 64.03 | 64.21 | 64.21 | 0.25% | 94,966 |
| Nov 11, 2025 | 63.86 | 64.12 | 63.70 | 64.05 | 64.05 | 0.06% | 70,147 |
| Nov 10, 2025 | 63.67 | 64.07 | 63.48 | 64.01 | 64.01 | 1.62% | 76,286 |
| Nov 7, 2025 | 62.59 | 62.99 | 62.03 | 62.99 | 62.99 | -0.06% | 95,502 |
| Nov 6, 2025 | 63.72 | 63.72 | 62.85 | 63.03 | 63.03 | -1.35% | 80,456 |
| Nov 5, 2025 | 63.72 | 64.16 | 63.50 | 63.89 | 63.89 | 0.63% | 101,366 |
| Nov 4, 2025 | 63.60 | 64.09 | 63.45 | 63.49 | 63.49 | -1.57% | 87,009 |
| Nov 3, 2025 | 64.66 | 64.66 | 64.06 | 64.50 | 64.50 | 0.12% | 79,328 |
| Oct 31, 2025 | 64.63 | 64.64 | 64.13 | 64.42 | 64.42 | 0.41% | 74,020 |
| Oct 30, 2025 | 64.41 | 64.73 | 64.14 | 64.16 | 64.16 | -1.05% | 68,415 |
| Oct 29, 2025 | 65.23 | 65.23 | 64.54 | 64.84 | 64.84 | -0.15% | 80,155 |
| Oct 28, 2025 | 64.93 | 65.13 | 64.90 | 64.94 | 64.94 | 0.03% | 65,245 |
| Oct 27, 2025 | 64.65 | 64.93 | 64.65 | 64.92 | 64.92 | 1.25% | 67,886 |
| Oct 24, 2025 | 64.06 | 64.29 | 64.06 | 64.12 | 64.12 | 0.83% | 76,527 |
| Oct 23, 2025 | 63.07 | 63.67 | 63.07 | 63.59 | 63.59 | 0.65% | 187,028 |
| Oct 22, 2025 | 63.65 | 63.65 | 62.77 | 63.18 | 63.18 | -0.77% | 78,004 |
| Oct 21, 2025 | 63.41 | 63.82 | 63.41 | 63.67 | 63.67 | 0.27% | 87,229 |
| Oct 20, 2025 | 63.09 | 63.59 | 63.09 | 63.50 | 63.50 | 1.08% | 67,737 |
| Oct 17, 2025 | 62.41 | 62.95 | 62.34 | 62.82 | 62.82 | 0.38% | 70,985 |
| Oct 16, 2025 | 63.19 | 63.22 | 62.21 | 62.58 | 62.58 | -0.59% | 84,410 |
| Oct 15, 2025 | 63.14 | 63.32 | 62.41 | 62.95 | 62.95 | 0.67% | 145,141 |
| Oct 14, 2025 | 61.93 | 62.94 | 61.75 | 62.53 | 62.53 | -0.33% | 62,237 |
| Oct 13, 2025 | 62.67 | 62.83 | 62.39 | 62.74 | 62.74 | 1.72% | 89,923 |
| Oct 10, 2025 | 63.56 | 63.68 | 61.65 | 61.68 | 61.68 | -2.96% | 86,517 |
| Oct 9, 2025 | 63.67 | 63.67 | 63.35 | 63.56 | 63.56 | -0.33% | 66,205 |
| Oct 8, 2025 | 63.49 | 63.80 | 63.49 | 63.77 | 63.77 | 0.73% | 80,097 |
| Oct 7, 2025 | 63.77 | 63.87 | 63.15 | 63.31 | 63.31 | -0.67% | 102,252 |
| Oct 6, 2025 | 63.85 | 63.94 | 63.67 | 63.74 | 63.74 | 0.46% | 70,138 |
| Oct 3, 2025 | 63.62 | 63.82 | 63.34 | 63.45 | 63.45 | -0.03% | 67,702 |
| Oct 2, 2025 | 63.63 | 63.63 | 63.22 | 63.47 | 63.47 | 0.17% | 67,646 |
| Oct 1, 2025 | 62.69 | 63.40 | 62.69 | 63.36 | 63.36 | 0.54% | 125,918 |
| Sep 30, 2025 | 62.64 | 63.03 | 62.55 | 63.02 | 63.02 | 0.37% | 80,988 |
| Sep 29, 2025 | 62.81 | 62.91 | 62.66 | 62.79 | 62.79 | 0.51% | 115,091 |
| Sep 26, 2025 | 62.21 | 62.55 | 62.07 | 62.47 | 62.47 | 0.61% | 129,782 |
| Sep 25, 2025 | 61.95 | 62.19 | 61.76 | 62.09 | 62.09 | -0.59% | 55,884 |
| Sep 24, 2025 | 62.70 | 62.72 | 62.28 | 62.46 | 62.46 | -0.43% | 74,145 |
| Sep 23, 2025 | 63.20 | 63.20 | 62.61 | 62.73 | 62.73 | -0.68% | 98,536 |
| Sep 22, 2025 | 62.66 | 63.19 | 62.63 | 63.16 | 63.06 | 0.51% | 89,633 |
| Sep 19, 2025 | 62.77 | 62.89 | 62.51 | 62.84 | 62.74 | 0.42% | 62,238 |
| Sep 18, 2025 | 62.36 | 62.72 | 62.36 | 62.58 | 62.48 | 0.87% | 73,964 |
| Sep 17, 2025 | 61.97 | 62.23 | 61.53 | 62.04 | 61.94 | 0.05% | 91,031 |
| Sep 16, 2025 | 62.19 | 62.19 | 61.86 | 62.01 | 61.91 | -0.18% | 58,915 |
| Sep 15, 2025 | 62.02 | 62.12 | 61.94 | 62.12 | 62.02 | 0.60% | 68,693 |
| Sep 12, 2025 | 61.78 | 61.93 | 61.73 | 61.75 | 61.65 | -0.13% | 49,490 |
| Sep 11, 2025 | 61.37 | 61.92 | 61.37 | 61.83 | 61.73 | 1.08% | 84,649 |
| Sep 10, 2025 | 61.35 | 61.41 | 61.03 | 61.17 | 61.07 | 0.25% | 69,924 |
| Sep 9, 2025 | 60.86 | 61.08 | 60.71 | 61.02 | 60.92 | 0.23% | 75,664 |
| Sep 8, 2025 | 60.72 | 60.91 | 60.68 | 60.88 | 60.78 | 0.46% | 69,324 |
| Sep 5, 2025 | 60.88 | 60.92 | 60.24 | 60.60 | 60.50 | 0.12% | 69,589 |
| Sep 4, 2025 | 60.02 | 60.53 | 59.91 | 60.53 | 60.43 | 0.78% | 59,798 |
| Sep 3, 2025 | 59.95 | 60.09 | 59.75 | 60.06 | 59.96 | 0.42% | 87,178 |
| Sep 2, 2025 | 59.40 | 59.81 | 59.28 | 59.81 | 59.71 | -0.61% | 106,857 |
| Aug 29, 2025 | 60.40 | 60.48 | 60.04 | 60.18 | 60.08 | -0.73% | 120,024 |
| Aug 28, 2025 | 60.37 | 60.80 | 60.30 | 60.62 | 60.52 | 0.41% | 89,121 |
| Aug 27, 2025 | 60.12 | 60.42 | 60.12 | 60.37 | 60.27 | 0.35% | 70,548 |
| Aug 26, 2025 | 59.96 | 60.20 | 59.96 | 60.16 | 60.06 | 0.33% | 62,621 |
| Aug 25, 2025 | 60.07 | 60.21 | 59.96 | 59.96 | 59.86 | -0.51% | 45,324 |
| Aug 22, 2025 | 59.49 | 60.39 | 59.44 | 60.27 | 60.17 | 1.67% | 69,687 |
| Aug 21, 2025 | 59.24 | 59.43 | 59.08 | 59.28 | 59.18 | -0.35% | 131,178 |
| Aug 20, 2025 | 59.55 | 59.60 | 58.96 | 59.49 | 59.39 | -0.17% | 93,240 |
| Aug 19, 2025 | 59.96 | 60.12 | 59.54 | 59.59 | 59.49 | -0.87% | 69,988 |
| Aug 18, 2025 | 60.02 | 60.14 | 59.97 | 60.11 | 60.01 | 0.10% | 96,511 |
| Aug 15, 2025 | 60.25 | 60.28 | 59.98 | 60.05 | 59.95 | -0.37% | 67,849 |
| Aug 14, 2025 | 59.93 | 60.31 | 59.93 | 60.27 | 60.17 | 0.05% | 89,565 |
| Aug 13, 2025 | 60.18 | 60.28 | 60.08 | 60.24 | 60.14 | 0.55% | 132,989 |
| Aug 12, 2025 | 59.35 | 59.92 | 59.28 | 59.91 | 59.81 | 1.32% | 88,490 |
| Aug 11, 2025 | 59.24 | 59.42 | 59.04 | 59.13 | 59.03 | -0.19% | 59,687 |
| Aug 8, 2025 | 59.06 | 59.25 | 59.03 | 59.24 | 59.14 | 0.63% | 55,059 |
| Aug 7, 2025 | 59.41 | 59.42 | 58.48 | 58.87 | 58.77 | -0.24% | 69,402 |
| Aug 6, 2025 | 58.76 | 59.07 | 58.58 | 59.01 | 58.91 | 0.53% | 123,653 |
| Aug 5, 2025 | 59.08 | 59.13 | 58.56 | 58.70 | 58.60 | -0.54% | 72,417 |
| Aug 4, 2025 | 58.49 | 59.02 | 58.49 | 59.02 | 58.92 | 1.69% | 97,018 |
| Aug 1, 2025 | 58.30 | 58.41 | 57.70 | 58.04 | 57.94 | -1.34% | 118,392 |
| Jul 31, 2025 | 59.67 | 59.67 | 58.72 | 58.83 | 58.73 | -0.86% | 85,614 |
| Jul 30, 2025 | 59.38 | 59.61 | 59.01 | 59.34 | 59.24 | 0.02% | 158,422 |
| Jul 29, 2025 | 59.78 | 59.78 | 59.26 | 59.33 | 59.23 | -0.32% | 79,379 |
| Jul 28, 2025 | 59.50 | 59.56 | 59.39 | 59.52 | 59.42 | 0.19% | 108,411 |
| Jul 25, 2025 | 59.21 | 59.45 | 59.21 | 59.41 | 59.31 | 0.25% | 63,049 |
| Jul 24, 2025 | 59.29 | 59.38 | 59.19 | 59.26 | 59.16 | 0.05% | 94,522 |
| Jul 23, 2025 | 58.96 | 59.25 | 58.85 | 59.23 | 59.13 | 0.56% | 109,925 |
| Jul 22, 2025 | 58.92 | 58.96 | 58.59 | 58.90 | 58.80 | 0.10% | 86,016 |
| Jul 21, 2025 | 58.93 | 59.07 | 58.77 | 58.84 | 58.74 | 0.24% | 107,139 |
| Jul 18, 2025 | 58.83 | 58.84 | 58.56 | 58.70 | 58.60 | 0.05% | 99,253 |
| Jul 17, 2025 | 58.44 | 58.73 | 58.37 | 58.67 | 58.57 | 0.45% | 281,790 |