Cboe BZX · SECT · ETF
Main Sector Rotation ETF (SECT) ETF price history
Every Cboe BZX trading session of Main Sector Rotation ETF from Sep 6, 2017 to Sep 28, 2026: 2,277 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SECT adjusted close, 2017 to 2026
- $73.53
- All time high, 2026
- $73.68
- 52 week high, $58.32 low
- 2,277
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SECT key facts
- Main Sector Rotation ETF (SECT) closed at $71.69 on Sep 28, 2026 on Cboe BZX.
- SECT's all time high close is $73.53, set on Aug 13, 2026; its all time low close is $18.46 on Mar 23, 2020.
- SECT's 52 week range is $58.32 to $73.68.
- SECT returned +15.5% over the year to Sep 28, 2026 and +79.4% over five years.
- Since Sep 6, 2017 SECT returned +211%, +13.3% a year compounded.
- SECT's deepest drawdown was -38.1% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 2,277 daily sessions of SECT history from Sep 6, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SECT price chart, 2017 to 2026
SECT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.0% |
| 6 months | +21.9% |
| Year to date | +10.8% |
| 1 year | +15.5% |
| 3 years | +72.3% |
| 5 years | +79.4% |
| 10 years | n/a |
| Since Sep 6, 2017 | +210.7% |
| Compound annual growth, 9.1 years | +13.3% |
SECT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.53 on Aug 13, 2026
- All time low close
- $18.46 on Mar 23, 2020
- 52 week high
- $73.68 on Aug 13, 2026
- 52 week low
- $58.32 on Mar 30, 2026
- Deepest drawdown
- -38.1% from Feb 20, 2020 to Mar 23, 2020, recovered Aug 17, 2020
- Best single session
- +16.0% on Mar 24, 2020
- Worst single session
- -13.4% on Mar 23, 2020
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2017
- 3.1×
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2022, -13%
SECT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $64.35 | $73.68 | $58.32 | $71.69 | +11.6% | 21.6M | 185 |
| 2025 | $54.82 | $65.15 | $43.82 | $64.21 | +17.8% | 29M | 250 |
| 2024 | $45.57 | $57.23 | $44.69 | $54.51 | +18.6% | 22.7M | 252 |
| 2023 | $38.35 | $46.44 | $37.44 | $45.96 | +21.1% | 23.5M | 250 |
| 2022 | $43.69 | $44.12 | $34.16 | $37.95 | -12.8% | 18.3M | 251 |
| 2021 | $33.33 | $43.94 | $33.07 | $43.53 | +28.9% | 18.1M | 252 |
| 2020 | $29.28 | $33.96 | $18.46 | $33.77 | +15.6% | 20.8M | 253 |
| 2019 | $22.60 | $29.68 | $22.38 | $29.20 | +28.1% | 14.8M | 252 |
| 2018 | $25.44 | $27.92 | $21.59 | $22.80 | -9.7% | 15.6M | 251 |
| 2017 | $23.07 | $25.38 | $22.41 | $25.24 | n/a | 10.1M | 81 |
SECT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $71.69 | -0.2% |
| August 2026 | $71.85 | +2.4% |
| July 2026 | $70.17 | -2.6% |
| June 2026 | $72.06 | +1.1% |
| May 2026 | $71.26 | +6.9% |
| April 2026 | $66.65 | +10.5% |
| March 2026 | $60.31 | -5.6% |
| February 2026 | $63.92 | -0.9% |
| January 2026 | $64.47 | +0.4% |
| December 2025 | $64.21 | +1.2% |
| November 2025 | $63.47 | -0.8% |
| October 2025 | $64.00 | +2.2% |
About the SECT data
Daily bars. 2,277 sessions from Sep 6, 2017 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SECT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- SCSE Corgi U.S. Small-Cap 15% Structured Buffer ETF - September Series
- SCUB Sterling Capital Ultra Short Bond ETF
- SDVD FT Vest SMID Rising Dividend Achievers Target Income ETF
- SECA Main Active Rotation ETF
- SECU iShares Securitized Income Active ETF
- SEIM SEI Enhanced U.S. Large Cap Momentum Factor ETF
- SEIQ SEI Enhanced U.S. Large Cap Quality Factor ETF
- SEIV SEI Enhanced U.S. Large Cap Value Factor ETF
Common questions
SECT share price history
