iShares Securitized Income Active ETF (SECU)
49.61
+0.05
(+0.10%)
USD |
BATS |
Aug 24, 16:00
SECU Price : 49.61 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 49.68 | 49.68 | 49.50 | 49.61 | 26718.00 |
| Aug 21, 2026 | 49.58 | 49.61 | 49.54 | 49.56 | 32050.00 |
| Aug 20, 2026 | 49.61 | 49.67 | 49.61 | 49.63 | 80092.00 |
| Aug 19, 2026 | 49.61 | 49.70 | 49.58 | 49.69 | 43817.00 |
| Aug 18, 2026 | 49.57 | 49.65 | 49.57 | 49.64 | 220658.0 |
| Aug 17, 2026 | 49.46 | 49.71 | 49.46 | 49.56 | 571462.0 |
| Aug 14, 2026 | 49.62 | 49.69 | 49.59 | 49.64 | 53531.00 |
| Aug 13, 2026 | 49.62 | 49.68 | 49.61 | 49.65 | 54888.00 |
| Aug 12, 2026 | 49.54 | 49.64 | 49.51 | 49.59 | 53374.00 |
| Aug 11, 2026 | 49.47 | 49.60 | 49.45 | 49.58 | 61984.00 |
| Aug 10, 2026 | 49.47 | 49.65 | 49.42 | 49.54 | 62355.00 |
| Aug 07, 2026 | 49.45 | 49.66 | 49.42 | 49.53 | 28739.00 |
| Aug 06, 2026 | 49.57 | 49.65 | 49.54 | 49.56 | 90552.00 |
| Aug 05, 2026 | 49.64 | 49.66 | 49.42 | 49.63 | 60317.00 |
| Aug 04, 2026 | 49.39 | 49.72 | 49.39 | 49.59 | 81514.00 |
| Aug 03, 2026 | 49.29 | 49.53 | 49.29 | 49.50 | 407546.0 |
| Jul 31, 2026 | 49.55 | 49.65 | 49.52 | 49.64 | 53570.00 |
| Jul 30, 2026 | 49.58 | 49.66 | 49.53 | 49.60 | 53210.00 |
| Jul 29, 2026 | 49.54 | 49.64 | 49.46 | 49.58 | 379440.0 |
| Jul 28, 2026 | 49.48 | 49.68 | 49.47 | 49.64 | 85810.00 |
| Jul 27, 2026 | 49.46 | 49.61 | 49.42 | 49.58 | 136590.0 |
| Jul 24, 2026 | 49.37 | 49.59 | 49.37 | 49.46 | 120252.0 |
| Jul 23, 2026 | 49.42 | 49.56 | 49.39 | 49.49 | 151669.0 |
| Jul 22, 2026 | 49.47 | 49.62 | 49.47 | 49.51 | 121466.0 |
| Jul 21, 2026 | 49.54 | 49.65 | 49.46 | 49.63 | 238958.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median