iShares Securitized Income Active ETF (SECU)

BATS: SECU · Real-Time Price · USD

48.83

-0.05 (-0.10%)

At close: Oct 26, 2026, 4:00 PM EDT

48.83

0.00 (0.00%)

After-hours: Oct 26, 2026, 4:10 PM EDT

SECU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	48.95	48.96	48.80	48.83	48.83	-0.10%	57,848
Oct 23, 2026	48.92	48.92	48.80	48.88	48.88	0.10%	66,328
Oct 22, 2026	48.75	48.93	48.68	48.83	48.83	0.41%	47,250
Oct 21, 2026	48.50	48.74	48.50	48.63	48.63	-0.08%	170,072
Oct 20, 2026	48.52	48.76	48.52	48.67	48.67	-0.01%	49,836
Oct 19, 2026	48.79	48.79	48.65	48.68	48.68	-0.15%	98,425
Oct 16, 2026	48.82	48.82	48.59	48.75	48.75	0.06%	53,977
Oct 15, 2026	48.70	48.77	48.61	48.72	48.72	0.31%	83,083
Oct 14, 2026	48.47	48.57	48.44	48.57	48.57	-0.10%	72,788
Oct 13, 2026	48.62	48.63	48.51	48.62	48.62	0.19%	168,167
Oct 12, 2026	48.69	48.69	48.47	48.53	48.53	-0.10%	78,578
Oct 9, 2026	48.40	48.62	48.40	48.58	48.58	-0.10%	82,576
Oct 8, 2026	48.53	48.63	48.42	48.63	48.63	0.21%	99,620
Oct 7, 2026	48.48	48.56	48.39	48.53	48.53	-0.06%	274,001
Oct 6, 2026	48.52	48.62	48.44	48.56	48.56	0.37%	2,662,449
Oct 5, 2026	48.33	48.51	48.33	48.38	48.38	0.12%	43,697
Oct 2, 2026	48.41	48.60	48.32	48.32	48.32	-0.18%	90,801
Oct 1, 2026	48.35	48.55	48.20	48.41	48.41	0.26%	50,975
Sep 30, 2026	48.64	48.75	48.52	48.56	48.28	-0.11%	109,662
Sep 29, 2026	48.74	48.74	48.44	48.61	48.33	-0.02%	60,525
Sep 28, 2026	48.77	48.77	48.54	48.62	48.34	-0.12%	81,355
Sep 25, 2026	48.67	48.69	48.59	48.68	48.40	0.05%	35,768
Sep 24, 2026	48.77	48.82	48.58	48.66	48.38	-0.11%	142,795
Sep 23, 2026	48.99	48.99	48.65	48.71	48.43	-0.37%	128,454
Sep 22, 2026	48.83	49.00	48.83	48.89	48.61	0.02%	4,654,914
Sep 21, 2026	48.87	48.97	48.87	48.88	48.60	-0.04%	56,919
Sep 18, 2026	48.99	48.99	48.89	48.90	48.62	-0.11%	52,062
Sep 17, 2026	48.97	49.03	48.91	48.95	48.67	0.13%	44,102
Sep 16, 2026	48.95	49.05	48.89	48.89	48.61	-0.29%	41,704
Sep 15, 2026	48.94	49.03	48.93	49.03	48.75	0.10%	43,672
Sep 14, 2026	49.00	49.05	48.98	48.98	48.70	-0.12%	47,286
Sep 11, 2026	49.10	49.14	48.99	49.04	48.76	-0.29%	27,880
Sep 10, 2026	49.19	49.29	49.08	49.18	48.90	-0.21%	50,111
Sep 9, 2026	49.25	49.32	49.25	49.29	49.00	-0.09%	36,970
Sep 8, 2026	49.27	49.37	49.23	49.33	49.05	0.02%	54,082
Sep 4, 2026	49.23	49.39	49.23	49.32	49.04	-0.06%	60,393
Sep 3, 2026	49.41	49.41	49.30	49.35	49.07	0.22%	57,645
Sep 2, 2026	49.15	49.30	49.15	49.24	48.96	-0.02%	52,214
Sep 1, 2026	49.41	49.41	49.25	49.25	48.97	-0.25%	73,253
Aug 31, 2026	49.61	49.62	49.53	49.61	49.09	0.08%	47,940
Aug 28, 2026	49.60	49.69	49.56	49.57	49.05	-0.24%	36,349
Aug 27, 2026	49.60	49.71	49.60	49.69	49.17	-0.02%	37,864
Aug 26, 2026	49.73	49.73	49.64	49.70	49.18	-0.08%	95,321
Aug 25, 2026	49.63	49.75	49.61	49.74	49.22	0.26%	60,924
Aug 24, 2026	49.68	49.68	49.50	49.61	49.09	0.10%	26,718
Aug 21, 2026	49.59	49.61	49.54	49.56	49.04	-0.14%	32,050
Aug 20, 2026	49.61	49.67	49.61	49.63	49.11	-0.12%	80,091
Aug 19, 2026	49.61	49.70	49.58	49.69	49.17	0.11%	43,817
Aug 18, 2026	49.57	49.65	49.57	49.64	49.12	0.15%	220,658
Aug 17, 2026	49.46	49.71	49.46	49.56	49.04	-0.16%	571,462