iShares Securitized Income Active ETF (SECU)
BATS: SECU · Real-Time Price · USD
50.57
-0.02 (-0.03%)
At close: Feb 20, 2026, 4:00 PM EST
50.57
0.00 (0.00%)
After-hours: Feb 20, 2026, 6:30 PM EST
SECU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.62 | 50.70 | 50.46 | 50.46 | 50.46 | -0.25% | 512 |
| Feb 19, 2026 | 50.49 | 50.79 | 50.45 | 50.59 | 50.59 | -0.14% | 5,093 |
| Feb 18, 2026 | 50.59 | 50.79 | 50.51 | 50.66 | 50.66 | 0.14% | 13,550 |
| Feb 17, 2026 | 50.53 | 50.69 | 50.48 | 50.59 | 50.59 | -0.09% | 9,731 |
| Feb 13, 2026 | 50.43 | 50.71 | 50.43 | 50.63 | 50.63 | 0.43% | 10,670 |
| Feb 12, 2026 | 50.52 | 50.52 | 50.28 | 50.42 | 50.42 | -0.13% | 20,300 |
| Feb 11, 2026 | 50.12 | 50.61 | 50.12 | 50.48 | 50.48 | 0.38% | 31,122 |
| Feb 10, 2026 | 50.31 | 50.53 | 50.24 | 50.29 | 50.29 | -0.17% | 19,786 |
| Feb 9, 2026 | 50.44 | 50.48 | 50.30 | 50.38 | 50.38 | -0.16% | 8,002 |
| Feb 6, 2026 | 50.37 | 50.58 | 50.33 | 50.46 | 50.46 | 0.30% | 15,033 |
| Feb 5, 2026 | 50.31 | 50.39 | 50.17 | 50.31 | 50.31 | 0.19% | 25,434 |
| Feb 4, 2026 | 50.14 | 50.30 | 50.12 | 50.21 | 50.21 | -0.03% | 58,415 |
| Feb 3, 2026 | 50.19 | 50.30 | 50.15 | 50.23 | 50.23 | 0.07% | 17,592 |
| Feb 2, 2026 | 50.17 | 50.30 | 50.17 | 50.19 | 50.19 | -0.20% | 44,880 |
| Jan 30, 2026 | 50.12 | 50.49 | 50.12 | 50.29 | 50.29 | 0.28% | 67,452 |
| Jan 29, 2026 | 50.13 | 50.25 | 50.05 | 50.15 | 50.15 | 0.08% | 204,807 |
| Jan 28, 2026 | 50.14 | 50.34 | 50.11 | 50.11 | 50.11 | -0.29% | 25,571 |
| Jan 27, 2026 | 50.03 | 50.29 | 50.03 | 50.26 | 50.26 | 0.43% | 16,473 |