Dark

SECU
iShares Securitized Income Active ETF
stock BATS ETF

Market Open

Jun 30, 2026 1:54:29 PM EDT

49.94USD+0.110%(+0.06)2,261,709

49.88Bid 49.91Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jun 29, 2026 4:10:30 PM EDT

49.88USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	49.8800	49.9800	49.8800	49.9400	+0.110%	2,261,709	0.000%
2026-06-29	49.9497	49.9500	49.8200	49.8849	-0.070%	127,677	+0.110%
2026-06-26	49.8100	49.9200	49.8100	49.9200	-0.020%	19,788	+0.040%
2026-06-25	49.8000	49.9700	49.8000	49.9300	+0.284%	31,860	+0.020%
2026-06-24	49.6500	49.8600	49.6500	49.7888	+0.222%	33,184	+0.304%
2026-06-23	49.6200	49.7000	49.6200	49.6783	-0.024%	23,035	+0.527%
2026-06-22	49.3800	49.6900	49.3800	49.6900	-0.060%	27,678	+0.503%
2026-06-18	49.5600	49.8100	49.5600	49.7200	+0.141%	34,976	+0.442%
2026-06-17	49.7200	49.8900	49.6500	49.6500	-0.461%	50,601	+0.584%
2026-06-16	49.6900	49.9200	49.6900	49.8800	+0.302%	86,084	+0.120%
2026-06-15	49.7400	49.8400	49.7200	49.7300	-0.040%	34,801	+0.422%
2026-06-12	49.7400	49.7600	49.6700	49.7500	+0.262%	37,700	+0.382%
2026-06-11	49.5400	49.7700	49.5400	49.6200	+0.161%	27,648	+0.645%
2026-06-10	49.6300	49.7088	49.5400	49.5400	-0.020%	30,425	+0.807%
2026-06-09	49.4750	49.5700	49.4700	49.5500	+0.101%	29,794	+0.787%
2026-06-08	49.5500	49.6200	49.5000	49.5000	-0.202%	20,951	+0.889%
2026-06-05	49.6100	49.6600	49.5901	49.6000	-0.149%	24,296	+0.685%
2026-06-04	49.7500	49.7900	49.6000	49.6740	+0.028%	30,428	+0.535%
2026-06-03	49.6200	49.7200	49.6200	49.6600	-0.101%	32,054	+0.564%
2026-06-02	49.6800	49.7999	49.6800	49.7100	+0.156%	47,951	+0.463%
2026-06-01	49.6000	49.7000	49.5600	49.6327	-0.536%	19,661	+0.619%
2026-05-29	49.8300	49.9100	49.8101	49.9000	+0.100%	16,296	+0.080%
2026-05-28	49.7000	50.0200	49.7000	49.8500	+0.071%	263,712	+0.181%
2026-05-27	49.6400	49.9200	49.6400	49.8146	+0.232%	14,358	+0.252%
2026-05-26	49.7200	49.8200	49.6900	49.6993	+0.160%	24,957	+0.484%
2026-05-22	49.6100	49.7599	49.6100	49.6200	+0.040%	29,223	+0.645%
2026-05-21	49.5200	49.6300	49.5200	49.6000	+0.020%	17,781	+0.685%
2026-05-20	49.5400	49.6099	49.5000	49.5900	+0.141%	66,426	+0.706%
2026-05-19	49.5400	49.5900	49.5200	49.5200	-0.040%	30,686	+0.848%
2026-05-18	49.6200	49.7000	49.5400	49.5400	-0.141%	27,709	+0.807%
2026-05-15	49.6700	49.7100	49.6100	49.6100	-0.301%	24,472	+0.665%
2026-05-14	49.7700	49.8200	49.7600	49.7600	+0.060%	39,586	+0.362%
2026-05-13	49.7500	49.8800	49.7100	49.7300	-0.131%	34,615	+0.422%
2026-05-12	49.8000	49.8600	49.7300	49.7950	-0.050%	75,612	+0.291%
2026-05-11	49.8700	49.9800	49.8000	49.8200	-0.220%	32,240	+0.241%
2026-05-08	49.8500	50.0100	49.8500	49.9300	+0.221%	26,904	+0.020%
2026-05-07	49.8900	50.0500	49.7901	49.8200	-0.040%	43,698	+0.241%
2026-05-06	49.8400	49.9400	49.7800	49.8398	+0.211%	215,724	+0.201%
2026-05-05	49.7350	49.9500	49.6100	49.7350	+0.131%	3,843,760	+0.412%
2026-05-04	49.7000	49.9200	49.6500	49.6700	-0.237%	45,821	+0.544%
2026-05-01	49.7700	49.9400	49.6700	49.7881	-0.084%	24,171	+0.305%
2026-04-30	49.8500	50.0600	49.8101	49.8300	-0.120%	90,847	+0.221%
2026-04-29	49.9500	50.0796	49.8200	49.8900	-0.190%	71,468	+0.100%
2026-04-28	50.0300	50.1235	49.8700	49.9850	-0.229%	89,461	-0.090%
2026-04-27	50.0400	50.1800	49.9000	50.0997	+0.119%	134,085	-0.319%
2026-04-24	50.1299	50.1700	49.8800	50.0400	-0.020%	50,993	-0.200%
2026-04-23	50.0900	50.1100	49.8300	50.0500	-0.080%	89,725	-0.220%
2026-04-22	50.0900	50.1799	49.8300	50.0900	+0.320%	3,516,025	-0.299%
2026-04-21	50.0300	50.1400	49.8900	49.9301	-0.100%	8,007	+0.020%
2026-04-20	50.1500	50.1999	49.9300	49.9800	-0.240%	2,891	-0.080%
2026-04-17	49.9000	50.1399	49.8500	50.1000	+0.683%	35,086	-0.319%
2026-04-16	49.8900	50.0800	49.7600	49.7600	-0.140%	73,524	+0.362%
2026-04-15	49.8300	50.0300	49.7300	49.8300	+0.181%	113,824	+0.221%
2026-04-14	49.7500	49.9500	49.6700	49.7400	+0.141%	108,410	+0.402%
2026-04-13	49.7600	49.8300	49.6100	49.6700	-0.060%	25,518	+0.544%
2026-04-10	49.7400	49.8900	49.6200	49.7000	+0.141%	37,827	+0.483%
2026-04-09	49.8400	49.8700	49.6300	49.6300	-0.221%	9,098	+0.625%
2026-04-08	49.6900	49.8100	49.5700	49.7400	+0.181%	29,760	+0.402%
2026-04-07	49.5500	49.7400	49.4500	49.6500	+0.010%	27,576	+0.584%
2026-04-06	49.5800	49.7100	49.5000	49.6450	+0.081%	36,013	+0.594%
2026-04-02	49.5800	49.7200	49.4500	49.6050	+0.030%	46,554	+0.675%
2026-04-01	49.5700	49.7300	49.4000	49.5900	-0.450%	45,971	+0.706%
2026-03-31	49.7800	49.8350	49.6600	49.8142	+0.230%	54,813	+0.253%
2026-03-30	49.6400	49.7000	49.5500	49.7000	+0.231%	23,804	+0.483%
2026-03-27	49.5400	49.7400	49.5100	49.5853	-0.040%	5,421	+0.715%
2026-03-26	49.6300	49.7100	49.4800	49.6050	+0.030%	20,300	+0.675%
2026-03-25	49.6000	49.8350	49.2300	49.5900	+0.161%	57,639	+0.706%
2026-03-24	49.6100	49.8100	49.5100	49.5101	+0.000%	56,319	+0.868%
2026-03-23	49.8000	49.8400	49.4000	49.5100	-0.101%	712,775	+0.869%
2026-03-20	49.6800	49.8300	49.5300	49.5600	-0.201%	18,310	+0.767%
2026-03-19	49.7000	49.8900	49.6110	49.6600	-0.459%	36,092	+0.564%
2026-03-18	49.8300	50.0300	49.7300	49.8888	+0.098%	26,552	+0.103%
2026-03-17	49.8600	50.0644	49.8400	49.8400	+0.121%	33,724	+0.201%
2026-03-16	49.8800	50.0600	49.6800	49.7797	+0.261%	13,019	+0.322%
2026-03-13	49.8000	50.1200	49.6500	49.6500	-0.541%	106,919	+0.584%
2026-03-12	49.8000	49.9799	49.5500	49.9200	+0.110%	197,128	+0.040%
2026-03-11	49.9000	50.0100	49.7120	49.8650	-0.209%	40,691	+0.150%
2026-03-10	49.9900	50.1176	49.6240	49.9695	+0.272%	10,930	-0.059%
2026-03-09	49.9300	50.0900	49.7000	49.8342	-0.211%	12,398	+0.212%
2026-03-06	49.9200	49.9750	49.2700	49.9398	-0.103%	29,393	+0.000%
2026-03-05	49.9700	50.1700	49.8596	49.9912	-0.425%	16,231	-0.102%
2026-03-04	50.0600	50.3300	50.0600	50.2046	-0.100%	9,416	-0.527%
2026-03-03	50.1100	50.3800	50.1100	50.2547	+0.129%	31,461	-0.626%
2026-03-02	50.2400	50.4899	50.1900	50.1900	-1.113%	35,576	-0.498%
2026-02-27	50.6300	50.8700	50.6300	50.7550	+0.170%	8,869	-1.606%
2026-02-26	50.5100	50.7317	50.5100	50.6690	+0.057%	28,696	-1.439%
2026-02-25	50.4900	50.7599	50.4900	50.6400	-0.020%	5,887	-1.382%
2026-02-24	50.7600	50.7600	50.5300	50.6501	+0.166%	5,492	-1.402%
2026-02-23	50.4300	50.7400	50.4300	50.5662	-0.008%	10,658	-1.238%
2026-02-20	50.5700	50.7600	50.4400	50.5700	-0.030%	8,518	-1.246%
2026-02-19	50.4900	50.7900	50.4500	50.5850	-0.138%	5,093	-1.275%
2026-02-18	50.5900	50.7878	50.5101	50.6550	+0.138%	13,550	-1.412%
2026-02-17	50.5300	50.6900	50.4800	50.5851	-0.089%	9,731	-1.275%
2026-02-13	50.4300	50.7100	50.4300	50.6300	+0.426%	10,670	-1.363%
2026-02-12	50.5200	50.5200	50.2800	50.4150	-0.129%	20,300	-0.942%
2026-02-11	50.1200	50.6099	50.1200	50.4800	+0.378%	31,122	-1.070%
2026-02-10	50.3100	50.5300	50.2400	50.2900	-0.169%	19,786	-0.696%
2026-02-09	50.4400	50.4799	50.2986	50.3750	-0.159%	8,002	-0.864%
2026-02-06	50.3700	50.5800	50.3300	50.4550	+0.298%	15,033	-1.021%
2026-02-05	50.3050	50.3900	50.1700	50.3050	+0.189%	25,434	-0.726%
2026-02-04	50.1400	50.3000	50.1200	50.2100	-0.030%	58,415	-0.538%
2026-02-03	50.1900	50.3000	50.1501	50.2250	+0.070%	17,592	-0.567%
2026-02-02	50.1700	50.3000	50.1700	50.1900	-0.199%	44,433	-0.498%
2026-01-30	50.1200	50.4900	50.1200	50.2900	+0.279%	67,452	-0.696%
2026-01-29	50.1300	50.2500	50.0500	50.1500	+0.080%	204,807	-0.419%
2026-01-28	50.1412	50.3400	50.1100	50.1101	-0.288%	25,571	-0.339%
2026-01-27	50.0300	50.2900	50.0300	50.2550	+0.430%	16,473	-0.627%
2026-01-26	49.9700	50.1700	49.9000	50.0400	0.000%	7,392	-0.200%

.dark-mode .tKBYqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKBYqz{ color: #333333; background-color: white; border: 2px solid #333333; }SECUiShares Securitized Income Active ETFstock BATS ETF

SECU
iShares Securitized Income Active ETF
stock BATS ETF