iShares Securitized Income Active ETF (SECU)
49.03
+0.05
(+0.10%)
USD |
BATS |
Sep 15, 16:00
SECU Price : 49.03 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 48.94 | 49.03 | 48.93 | 49.03 | 43672.00 |
| Sep 14, 2026 | 49.00 | 49.05 | 48.98 | 48.98 | 47286.00 |
| Sep 11, 2026 | 49.10 | 49.14 | 48.99 | 49.04 | 27881.00 |
| Sep 10, 2026 | 49.19 | 49.29 | 49.08 | 49.18 | 50112.00 |
| Sep 09, 2026 | 49.25 | 49.32 | 49.25 | 49.29 | 36970.00 |
| Sep 08, 2026 | 49.27 | 49.37 | 49.23 | 49.33 | 54082.00 |
| Sep 04, 2026 | 49.23 | 49.39 | 49.23 | 49.32 | 60394.00 |
| Sep 03, 2026 | 49.41 | 49.41 | 49.30 | 49.35 | 57645.00 |
| Sep 02, 2026 | 49.15 | 49.30 | 49.15 | 49.24 | 52214.00 |
| Sep 01, 2026 | 49.41 | 49.41 | 49.25 | 49.25 | 73253.00 |
| Aug 31, 2026 | 49.61 | 49.62 | 49.53 | 49.61 | 47940.00 |
| Aug 28, 2026 | 49.60 | 49.69 | 49.56 | 49.57 | 36349.00 |
| Aug 27, 2026 | 49.60 | 49.71 | 49.60 | 49.69 | 37864.00 |
| Aug 26, 2026 | 49.73 | 49.73 | 49.64 | 49.70 | 95321.00 |
| Aug 25, 2026 | 49.63 | 49.75 | 49.61 | 49.74 | 60925.00 |
| 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 |
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