Skip to main content
logo
iShares Securitized Income Active ETF (SECU)
BATS: SECU · Real-Time Price · USD
48.38
+0.06 (0.12%)
At close: Oct 5, 2026, 4:00 PM EDT
48.75
+0.37 (0.76%)
After-hours: Oct 5, 2026, 4:27 PM EDT

SECU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202648.3348.5148.3348.35-0.06%25,724
Oct 2, 202648.4148.6048.3248.3248.32-0.18%90,801
Oct 1, 202648.3548.5548.2048.4148.410.26%50,975
Sep 30, 202648.6448.7548.5248.5648.28-0.11%109,662
Sep 29, 202648.7448.7448.4448.6148.33-0.02%60,525
Sep 28, 202648.7748.7748.5448.6248.34-0.12%81,355
Sep 25, 202648.6748.6948.5948.6848.400.05%35,768
Sep 24, 202648.7748.8248.5848.6648.38-0.11%142,795
Sep 23, 202648.9948.9948.6548.7148.43-0.37%128,454
Sep 22, 202648.8349.0048.8348.8948.610.02%4,654,914
Sep 21, 202648.8748.9748.8748.8848.60-0.04%56,919
Sep 18, 202648.9948.9948.8948.9048.62-0.11%52,062
Sep 17, 202648.9749.0348.9148.9548.670.13%44,102
Sep 16, 202648.9549.0548.8948.8948.61-0.29%41,704
Sep 15, 202648.9449.0348.9349.0348.750.10%43,672
Sep 14, 202649.0049.0548.9848.9848.70-0.12%47,286
Sep 11, 202649.1049.1448.9949.0448.76-0.29%27,880
Sep 10, 202649.1949.2949.0849.1848.90-0.21%50,111
Sep 9, 202649.2549.3249.2549.2949.00-0.09%36,970
Sep 8, 202649.2749.3749.2349.3349.050.02%54,082
Sep 4, 202649.2349.3949.2349.3249.04-0.06%60,393
Sep 3, 202649.4149.4149.3049.3549.070.22%57,645
Sep 2, 202649.1549.3049.1549.2448.96-0.02%52,214
Sep 1, 202649.4149.4149.2549.2548.97-0.25%73,253
Aug 31, 202649.6149.6249.5349.6149.090.08%47,940
Aug 28, 202649.6049.6949.5649.5749.05-0.24%36,349
Aug 27, 202649.6049.7149.6049.6949.17-0.02%37,864
Aug 26, 202649.7349.7349.6449.7049.18-0.08%95,321
Aug 25, 202649.6349.7549.6149.7449.220.26%60,924
Aug 24, 202649.6849.6849.5049.6149.090.10%26,718
Aug 21, 202649.5949.6149.5449.5649.04-0.14%32,050
Aug 20, 202649.6149.6749.6149.6349.11-0.12%80,091
Aug 19, 202649.6149.7049.5849.6949.170.11%43,817
Aug 18, 202649.5749.6549.5749.6449.120.15%220,658
Aug 17, 202649.4649.7149.4649.5649.04-0.16%571,462
Aug 14, 202649.6249.6949.5949.6449.12-0.02%53,531
Aug 13, 202649.6249.6849.6149.6549.130.12%54,888
Aug 12, 202649.5449.6449.5149.5949.070.02%53,373
Aug 11, 202649.4749.6049.4549.5849.060.09%61,984
Aug 10, 202649.4749.6549.4249.5449.020.01%62,355
Aug 7, 202649.4549.6649.4249.5349.01-0.06%28,739
Aug 6, 202649.5749.6549.5449.5649.04-0.14%90,552
Aug 5, 202649.6449.6649.4249.6349.110.08%60,317
Aug 4, 202649.3949.7249.3949.5949.070.18%81,514
Aug 3, 202649.2949.5349.2949.5048.980.10%407,546
Jul 31, 202649.5549.6549.5249.6448.930.08%53,570
Jul 30, 202649.5849.6649.5349.6048.890.05%53,210
Jul 29, 202649.5449.6449.4649.5848.87-0.13%379,440
Jul 28, 202649.4849.6849.4749.6448.930.12%85,810
Jul 27, 202649.4749.6149.4249.5848.870.24%136,589