iShares Securitized Income Active ETF (SECU)
BATS: SECU · Real-Time Price · USD
50.11
-0.09 (-0.18%)
Mar 5, 2026, 1:45 PM EST - Market open
SECU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.97 | 50.17 | 49.97 | 50.02 | - | -0.37% | 4,278 |
| Mar 4, 2026 | 50.06 | 50.33 | 50.06 | 50.21 | 50.20 | -0.10% | 9,416 |
| Mar 3, 2026 | 50.11 | 50.38 | 50.11 | 50.26 | 50.25 | 0.13% | 31,461 |
| Mar 2, 2026 | 50.24 | 50.49 | 50.19 | 50.19 | 50.19 | -1.11% | 35,576 |
| Feb 27, 2026 | 50.63 | 50.87 | 50.63 | 50.76 | 50.40 | 0.17% | 8,869 |
| Feb 26, 2026 | 50.51 | 50.73 | 50.51 | 50.67 | 50.31 | 0.06% | 28,696 |
| Feb 25, 2026 | 50.49 | 50.76 | 50.49 | 50.64 | 50.28 | -0.02% | 5,887 |
| Feb 24, 2026 | 50.76 | 50.76 | 50.53 | 50.65 | 50.29 | 0.17% | 5,492 |
| Feb 23, 2026 | 50.43 | 50.74 | 50.43 | 50.57 | 50.21 | -0.01% | 10,658 |
| Feb 20, 2026 | 50.57 | 50.76 | 50.44 | 50.57 | 50.21 | -0.03% | 8,518 |
| Feb 19, 2026 | 50.49 | 50.79 | 50.45 | 50.59 | 50.23 | -0.14% | 5,093 |
| Feb 18, 2026 | 50.59 | 50.79 | 50.51 | 50.66 | 50.30 | 0.14% | 13,550 |
| Feb 17, 2026 | 50.53 | 50.69 | 50.48 | 50.59 | 50.23 | -0.09% | 9,731 |
| Feb 13, 2026 | 50.43 | 50.71 | 50.43 | 50.63 | 50.27 | 0.43% | 10,670 |
| Feb 12, 2026 | 50.52 | 50.52 | 50.28 | 50.42 | 50.06 | -0.13% | 20,300 |
| Feb 11, 2026 | 50.12 | 50.61 | 50.12 | 50.48 | 50.12 | 0.38% | 31,122 |
| Feb 10, 2026 | 50.31 | 50.53 | 50.24 | 50.29 | 49.94 | -0.17% | 19,786 |
| Feb 9, 2026 | 50.44 | 50.48 | 50.30 | 50.38 | 50.02 | -0.16% | 8,002 |
| Feb 6, 2026 | 50.37 | 50.58 | 50.33 | 50.46 | 50.10 | 0.30% | 15,033 |
| Feb 5, 2026 | 50.31 | 50.39 | 50.17 | 50.31 | 49.95 | 0.19% | 25,434 |
| Feb 4, 2026 | 50.14 | 50.30 | 50.12 | 50.21 | 49.86 | -0.03% | 58,415 |
| Feb 3, 2026 | 50.19 | 50.30 | 50.15 | 50.23 | 49.87 | 0.07% | 17,592 |
| Feb 2, 2026 | 50.17 | 50.30 | 50.17 | 50.19 | 49.84 | -0.20% | 44,880 |
| Jan 30, 2026 | 50.12 | 50.49 | 50.12 | 50.29 | 49.94 | 0.28% | 67,452 |
| Jan 29, 2026 | 50.13 | 50.25 | 50.05 | 50.15 | 49.80 | 0.08% | 204,807 |
| Jan 28, 2026 | 50.14 | 50.34 | 50.11 | 50.11 | 49.76 | -0.29% | 25,571 |
| Jan 27, 2026 | 50.03 | 50.29 | 50.03 | 50.26 | 49.90 | 0.43% | 16,473 |