Skip to main content
logo
iShares Securitized Income Active ETF (SECU)
BATS: SECU · Real-Time Price · USD
48.98
0.00 (0.00%)
Sep 15, 2026, 4:00 PM EDT - Market closed

SECU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202649.0049.0548.9848.9848.98-0.12%47,285
Sep 11, 202649.1049.1448.9949.0449.04-0.29%27,880
Sep 10, 202649.1949.2949.0849.1849.18-0.21%50,111
Sep 9, 202649.2549.3249.2549.2949.29-0.09%36,970
Sep 8, 202649.2749.3749.2349.3349.330.02%54,082
Sep 4, 202649.2349.3949.2349.3249.32-0.06%60,393
Sep 3, 202649.4149.4149.3049.3549.350.22%57,645
Sep 2, 202649.1549.3049.1549.2449.24-0.02%52,214
Sep 1, 202649.4149.4149.2549.2549.25-0.25%73,253
Aug 31, 202649.6149.6249.5349.6149.370.08%47,940
Aug 28, 202649.6049.6949.5649.5749.33-0.24%36,349
Aug 27, 202649.6049.7149.6049.6949.45-0.02%37,864
Aug 26, 202649.7349.7349.6449.7049.46-0.08%95,321
Aug 25, 202649.6349.7549.6149.7449.500.26%60,924
Aug 24, 202649.6849.6849.5049.6149.370.10%26,718
Aug 21, 202649.5949.6149.5449.5649.32-0.14%32,050
Aug 20, 202649.6149.6749.6149.6349.39-0.12%80,091
Aug 19, 202649.6149.7049.5849.6949.450.11%43,817
Aug 18, 202649.5749.6549.5749.6449.400.15%220,658
Aug 17, 202649.4649.7149.4649.5649.32-0.16%571,462
Aug 14, 202649.6249.6949.5949.6449.40-0.02%53,531
Aug 13, 202649.6249.6849.6149.6549.410.12%54,888
Aug 12, 202649.5449.6449.5149.5949.350.02%53,373
Aug 11, 202649.4749.6049.4549.5849.340.09%61,984
Aug 10, 202649.4749.6549.4249.5449.300.01%62,355
Aug 7, 202649.4549.6649.4249.5349.29-0.06%28,739
Aug 6, 202649.5749.6549.5449.5649.32-0.14%90,552
Aug 5, 202649.6449.6649.4249.6349.390.08%60,317
Aug 4, 202649.3949.7249.3949.5949.350.18%81,514
Aug 3, 202649.2949.5349.2949.5049.260.10%407,546
Jul 31, 202649.5549.6549.5249.6449.210.08%53,570
Jul 30, 202649.5849.6649.5349.6049.170.05%53,210
Jul 29, 202649.5449.6449.4649.5849.15-0.13%379,440
Jul 28, 202649.4849.6849.4749.6449.210.12%85,810
Jul 27, 202649.4749.6149.4249.5849.160.24%136,589
Jul 24, 202649.3749.5949.3749.4649.04-0.06%120,252
Jul 23, 202649.4249.5649.3949.4949.07-0.04%151,669
Jul 22, 202649.4749.6249.4749.5149.09-0.24%121,466
Jul 21, 202649.5449.6549.4649.6349.20-0.20%238,958
Jul 20, 202649.6449.7349.6049.7349.30-0.04%95,364
Jul 17, 202649.6249.7949.6249.7549.320.08%74,808
Jul 16, 202649.5749.7449.5549.7149.280.02%76,235
Jul 15, 202649.5549.7249.5249.7049.270.25%38,212
Jul 14, 202649.4249.6549.3849.5849.15-0.05%51,616
Jul 13, 202649.5149.6149.4949.6049.17-47,675
Jul 10, 202649.5449.6449.5149.6049.17-0.02%41,198
Jul 9, 202649.6649.6649.4749.6149.18-0.02%48,831
Jul 8, 202649.5849.6549.4949.6249.19-0.10%89,591
Jul 7, 202649.7749.7749.6249.6749.24-0.12%73,948
Jul 6, 202649.6849.7349.6049.7349.300.09%63,515