SECU
iShares Securitized Income Active ETF
stockBATSETF
Market OpenOct 5, 2026 12:19:33 PM EDT
48.42USD+0.186%(+0.09)25,598
46.70Bid50.07Ask3.37SpreadSECU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.43 | 48.44 | 48.40 | 48.42 | +0.207% | 25,598 | 0.000% |
| 2026-10-02 | 48.41 | 48.60 | 48.32 | 48.32 | -0.176% | 90,801 | +0.207% |
| 2026-10-01 | 48.35 | 48.55 | 48.20 | 48.41 | -0.313% | 50,975 | +0.031% |
| 2026-09-30 | 48.64 | 48.75 | 48.52 | 48.56 | -0.109% | 109,663 | -0.282% |
| 2026-09-29 | 48.74 | 48.74 | 48.44 | 48.61 | -0.021% | 60,526 | -0.391% |
| 2026-09-28 | 48.77 | 48.77 | 48.54 | 48.62 | -0.123% | 81,356 | -0.411% |
| 2026-09-25 | 48.67 | 48.69 | 48.59 | 48.68 | +0.051% | 35,768 | -0.534% |
| 2026-09-24 | 48.77 | 48.82 | 48.58 | 48.66 | -0.113% | 142,795 | -0.483% |
| 2026-09-23 | 48.99 | 48.99 | 48.65 | 48.71 | -0.368% | 128,455 | -0.595% |
| 2026-09-22 | 48.83 | 49.00 | 48.83 | 48.89 | +0.020% | 4,654,915 | -0.961% |
| 2026-09-21 | 48.87 | 48.97 | 48.87 | 48.88 | -0.041% | 56,920 | -0.941% |
| 2026-09-18 | 48.99 | 48.99 | 48.89 | 48.90 | -0.105% | 52,063 | -0.982% |
| 2026-09-17 | 48.97 | 49.03 | 48.91 | 48.95 | +0.126% | 44,103 | -1.086% |
| 2026-09-16 | 48.95 | 49.05 | 48.89 | 48.89 | -0.286% | 41,705 | -0.961% |
| 2026-09-15 | 48.94 | 49.03 | 48.93 | 49.03 | +0.102% | 43,673 | -1.244% |
| 2026-09-14 | 49.00 | 49.05 | 48.98 | 48.98 | -0.122% | 47,286 | -1.143% |
| 2026-09-11 | 49.10 | 49.14 | 48.99 | 49.04 | -0.285% | 27,881 | -1.264% |
| 2026-09-10 | 49.19 | 49.29 | 49.08 | 49.18 | -0.212% | 50,112 | -1.546% |
| 2026-09-09 | 49.25 | 49.32 | 49.25 | 49.29 | -0.091% | 36,971 | -1.755% |
| 2026-09-08 | 49.27 | 49.37 | 49.23 | 49.33 | +0.020% | 54,083 | -1.845% |
| 2026-09-04 | 49.23 | 49.39 | 49.23 | 49.32 | -0.061% | 60,394 | -1.825% |
| 2026-09-03 | 49.41 | 49.41 | 49.30 | 49.35 | +0.223% | 57,645 | -1.884% |
| 2026-09-02 | 49.15 | 49.30 | 49.15 | 49.24 | -0.020% | 52,214 | -1.665% |
| 2026-09-01 | 49.41 | 49.41 | 49.25 | 49.25 | -0.726% | 73,253 | -1.685% |
| 2026-08-31 | 49.61 | 49.62 | 49.53 | 49.61 | +0.081% | 47,940 | -2.399% |
| 2026-08-28 | 49.60 | 49.69 | 49.56 | 49.57 | -0.241% | 36,349 | -2.320% |
| 2026-08-27 | 49.60 | 49.71 | 49.60 | 49.69 | -0.020% | 37,864 | -2.556% |
| 2026-08-26 | 49.73 | 49.73 | 49.64 | 49.70 | -0.080% | 95,321 | -2.575% |
| 2026-08-25 | 49.63 | 49.75 | 49.61 | 49.74 | +0.262% | 60,925 | -2.654% |
| 2026-08-24 | 49.68 | 49.68 | 49.50 | 49.61 | +0.101% | 26,719 | -2.399% |
| 2026-08-21 | 49.59 | 49.61 | 49.54 | 49.56 | -0.141% | 32,050 | -2.300% |
| 2026-08-20 | 49.61 | 49.67 | 49.61 | 49.63 | -0.121% | 80,092 | -2.438% |
| 2026-08-19 | 49.61 | 49.70 | 49.58 | 49.69 | +0.111% | 43,817 | -2.556% |
| 2026-08-18 | 49.57 | 49.65 | 49.57 | 49.63 | +0.151% | 220,659 | -2.448% |
| 2026-08-17 | 49.46 | 49.71 | 49.46 | 49.56 | -0.161% | 571,462 | -2.300% |
| 2026-08-14 | 49.62 | 49.69 | 49.59 | 49.64 | -0.021% | 53,531 | -2.458% |
| 2026-08-13 | 49.62 | 49.68 | 49.61 | 49.65 | +0.122% | 54,888 | -2.478% |
| 2026-08-12 | 49.54 | 49.64 | 49.51 | 49.59 | +0.020% | 53,374 | -2.359% |
| 2026-08-11 | 49.47 | 49.60 | 49.45 | 49.58 | +0.091% | 61,984 | -2.340% |
| 2026-08-10 | 49.47 | 49.65 | 49.42 | 49.53 | +0.010% | 62,355 | -2.251% |
| 2026-08-07 | 49.45 | 49.66 | 49.42 | 49.53 | -0.060% | 28,739 | -2.241% |
| 2026-08-06 | 49.57 | 49.65 | 49.53 | 49.56 | -0.141% | 90,552 | -2.300% |
| 2026-08-05 | 49.64 | 49.66 | 49.42 | 49.63 | +0.081% | 60,317 | -2.438% |
| 2026-08-04 | 49.39 | 49.72 | 49.39 | 49.59 | +0.182% | 81,514 | -2.359% |
| 2026-08-03 | 49.29 | 49.53 | 49.29 | 49.50 | -0.282% | 407,546 | -2.182% |
| 2026-07-31 | 49.55 | 49.65 | 49.52 | 49.64 | +0.081% | 53,570 | -2.458% |
| 2026-07-30 | 49.58 | 49.66 | 49.53 | 49.60 | +0.050% | 53,211 | -2.379% |
| 2026-07-29 | 49.54 | 49.64 | 49.46 | 49.58 | -0.131% | 379,440 | -2.330% |
| 2026-07-28 | 49.48 | 49.68 | 49.47 | 49.64 | +0.121% | 85,810 | -2.458% |
| 2026-07-27 | 49.47 | 49.61 | 49.42 | 49.58 | +0.243% | 136,590 | -2.340% |
| 2026-07-24 | 49.37 | 49.59 | 49.37 | 49.46 | -0.061% | 120,253 | -2.103% |
| 2026-07-23 | 49.42 | 49.56 | 49.39 | 49.49 | -0.040% | 151,669 | -2.162% |
| 2026-07-22 | 49.47 | 49.62 | 49.47 | 49.51 | -0.242% | 121,466 | -2.202% |
| 2026-07-21 | 49.54 | 49.65 | 49.46 | 49.63 | -0.201% | 238,958 | -2.438% |
| 2026-07-20 | 49.64 | 49.73 | 49.59 | 49.73 | -0.040% | 95,365 | -2.634% |
| 2026-07-17 | 49.62 | 49.79 | 49.62 | 49.75 | +0.080% | 74,808 | -2.673% |
| 2026-07-16 | 49.57 | 49.74 | 49.55 | 49.71 | +0.020% | 76,236 | -2.595% |
| 2026-07-15 | 49.55 | 49.72 | 49.52 | 49.70 | +0.252% | 38,212 | -2.575% |
| 2026-07-14 | 49.42 | 49.65 | 49.38 | 49.58 | -0.050% | 51,617 | -2.330% |
| 2026-07-13 | 49.51 | 49.61 | 49.49 | 49.60 | 0.000% | 47,676 | -2.379% |
| 2026-07-10 | 49.54 | 49.64 | 49.51 | 49.60 | -0.020% | 41,199 | -2.379% |
| 2026-07-09 | 49.66 | 49.66 | 49.47 | 49.61 | -0.020% | 48,831 | -2.399% |
| 2026-07-08 | 49.58 | 49.65 | 49.49 | 49.62 | -0.101% | 89,592 | -2.418% |
| 2026-07-07 | 49.77 | 49.77 | 49.62 | 49.67 | -0.121% | 73,949 | -2.517% |
| 2026-07-06 | 49.68 | 49.73 | 49.60 | 49.73 | +0.091% | 63,516 | -2.634% |
| 2026-07-02 | 49.55 | 49.78 | 49.52 | 49.69 | +0.101% | 129,222 | -2.546% |
| 2026-07-01 | 49.52 | 49.69 | 49.52 | 49.63 | -0.451% | 465,315 | -2.448% |
| 2026-06-30 | 49.96 | 49.98 | 49.86 | 49.86 | -0.050% | 2,412,875 | -2.888% |
| 2026-06-29 | 49.95 | 49.95 | 49.82 | 49.88 | -0.070% | 127,677 | -2.937% |
| 2026-06-26 | 49.81 | 49.92 | 49.81 | 49.92 | -0.020% | 19,788 | -3.005% |
| 2026-06-25 | 49.80 | 49.97 | 49.80 | 49.93 | +0.284% | 31,860 | -3.024% |
| 2026-06-24 | 49.65 | 49.86 | 49.65 | 49.79 | +0.222% | 33,184 | -2.749% |
| 2026-06-23 | 49.62 | 49.70 | 49.62 | 49.68 | -0.024% | 23,035 | -2.533% |
| 2026-06-22 | 49.38 | 49.69 | 49.38 | 49.69 | -0.060% | 27,678 | -2.556% |
| 2026-06-18 | 49.56 | 49.81 | 49.56 | 49.72 | +0.141% | 34,976 | -2.615% |
| 2026-06-17 | 49.72 | 49.89 | 49.65 | 49.65 | -0.461% | 50,601 | -2.477% |
| 2026-06-16 | 49.69 | 49.92 | 49.69 | 49.88 | +0.302% | 86,084 | -2.927% |
| 2026-06-15 | 49.74 | 49.84 | 49.72 | 49.73 | -0.040% | 34,801 | -2.634% |
| 2026-06-12 | 49.74 | 49.76 | 49.67 | 49.75 | +0.262% | 37,700 | -2.673% |
| 2026-06-11 | 49.54 | 49.77 | 49.54 | 49.62 | +0.161% | 27,648 | -2.418% |
| 2026-06-10 | 49.63 | 49.71 | 49.54 | 49.54 | -0.020% | 30,425 | -2.261% |
| 2026-06-09 | 49.48 | 49.57 | 49.47 | 49.55 | +0.101% | 29,794 | -2.281% |
| 2026-06-08 | 49.55 | 49.62 | 49.50 | 49.50 | -0.202% | 20,951 | -2.182% |
| 2026-06-05 | 49.61 | 49.66 | 49.59 | 49.60 | -0.149% | 24,296 | -2.379% |
| 2026-06-04 | 49.75 | 49.79 | 49.60 | 49.67 | +0.028% | 30,428 | -2.524% |
| 2026-06-03 | 49.62 | 49.72 | 49.62 | 49.66 | -0.101% | 32,054 | -2.497% |
| 2026-06-02 | 49.68 | 49.80 | 49.68 | 49.71 | +0.156% | 47,951 | -2.595% |
| 2026-06-01 | 49.60 | 49.70 | 49.56 | 49.63 | -0.536% | 19,661 | -2.443% |
| 2026-05-29 | 49.83 | 49.91 | 49.81 | 49.90 | +0.100% | 16,296 | -2.966% |
| 2026-05-28 | 49.70 | 50.02 | 49.70 | 49.85 | +0.071% | 263,712 | -2.869% |
| 2026-05-27 | 49.64 | 49.92 | 49.64 | 49.81 | +0.232% | 14,358 | -2.800% |
| 2026-05-26 | 49.72 | 49.82 | 49.69 | 49.70 | +0.160% | 24,957 | -2.574% |
| 2026-05-22 | 49.61 | 49.76 | 49.61 | 49.62 | +0.040% | 29,223 | -2.418% |
| 2026-05-21 | 49.52 | 49.63 | 49.52 | 49.60 | +0.020% | 17,781 | -2.379% |
| 2026-05-20 | 49.54 | 49.61 | 49.50 | 49.59 | +0.141% | 66,426 | -2.359% |
| 2026-05-19 | 49.54 | 49.59 | 49.52 | 49.52 | -0.040% | 30,686 | -2.221% |
| 2026-05-18 | 49.62 | 49.70 | 49.54 | 49.54 | -0.141% | 27,709 | -2.261% |
| 2026-05-15 | 49.67 | 49.71 | 49.61 | 49.61 | -0.301% | 24,472 | -2.399% |
| 2026-05-14 | 49.77 | 49.82 | 49.76 | 49.76 | +0.060% | 39,586 | -2.693% |
| 2026-05-13 | 49.75 | 49.88 | 49.71 | 49.73 | -0.131% | 34,615 | -2.634% |
| 2026-05-12 | 49.80 | 49.86 | 49.73 | 49.80 | -0.050% | 75,612 | -2.761% |
| 2026-05-11 | 49.87 | 49.98 | 49.80 | 49.82 | -0.220% | 32,240 | -2.810% |
| 2026-05-08 | 49.85 | 50.01 | 49.85 | 49.93 | +0.221% | 26,904 | -3.024% |
| 2026-05-07 | 49.89 | 50.05 | 49.79 | 49.82 | -0.040% | 43,698 | -2.810% |
| 2026-05-06 | 49.84 | 49.94 | 49.78 | 49.84 | +0.211% | 215,724 | -2.849% |
| 2026-05-05 | 49.73 | 49.95 | 49.61 | 49.73 | +0.131% | 3,843,760 | -2.644% |
| 2026-05-04 | 49.70 | 49.92 | 49.65 | 49.67 | -0.237% | 45,821 | -2.517% |
| 2026-05-01 | 49.77 | 49.94 | 49.67 | 49.79 | -0.084% | 24,171 | -2.748% |
| 2026-04-30 | 49.85 | 50.06 | 49.81 | 49.83 | -0.120% | 90,847 | -2.830% |
| 2026-04-29 | 49.95 | 50.08 | 49.82 | 49.89 | -0.190% | 71,468 | -2.946% |
| 2026-04-28 | 50.03 | 50.12 | 49.87 | 49.98 | -0.229% | 89,461 | -3.131% |
| 2026-04-27 | 50.04 | 50.18 | 49.90 | 50.10 | +0.119% | 134,085 | -3.353% |
| 2026-04-24 | 50.13 | 50.17 | 49.88 | 50.04 | -0.020% | 50,993 | -3.237% |
| 2026-04-23 | 50.09 | 50.11 | 49.83 | 50.05 | -0.080% | 89,725 | -3.257% |
| 2026-04-22 | 50.09 | 50.18 | 49.83 | 50.09 | +0.320% | 3,516,025 | -3.334% |
| 2026-04-21 | 50.03 | 50.14 | 49.89 | 49.93 | -0.100% | 8,007 | -3.024% |
| 2026-04-20 | 50.15 | 50.20 | 49.93 | 49.98 | -0.240% | 2,891 | -3.121% |
| 2026-04-17 | 49.90 | 50.14 | 49.85 | 50.10 | +0.683% | 35,086 | -3.353% |
| 2026-04-16 | 49.89 | 50.08 | 49.76 | 49.76 | -0.140% | 73,524 | -2.693% |
| 2026-04-15 | 49.83 | 50.03 | 49.73 | 49.83 | +0.181% | 113,824 | -2.830% |
| 2026-04-14 | 49.75 | 49.95 | 49.67 | 49.74 | +0.141% | 108,410 | -2.654% |
| 2026-04-13 | 49.76 | 49.83 | 49.61 | 49.67 | -0.060% | 25,518 | -2.517% |
| 2026-04-10 | 49.74 | 49.89 | 49.62 | 49.70 | +0.141% | 37,827 | -2.575% |
| 2026-04-09 | 49.84 | 49.87 | 49.63 | 49.63 | -0.221% | 9,098 | -2.438% |
| 2026-04-08 | 49.69 | 49.81 | 49.57 | 49.74 | +0.181% | 29,760 | -2.654% |
| 2026-04-07 | 49.55 | 49.74 | 49.45 | 49.65 | +0.010% | 27,576 | -2.477% |
| 2026-04-06 | 49.58 | 49.71 | 49.50 | 49.65 | +0.081% | 36,013 | -2.468% |
| 2026-04-02 | 49.58 | 49.72 | 49.45 | 49.60 | +0.030% | 46,554 | -2.389% |
| 2026-04-01 | 49.57 | 49.73 | 49.40 | 49.59 | -0.450% | 45,971 | -2.359% |
| 2026-03-31 | 49.78 | 49.84 | 49.66 | 49.81 | +0.230% | 54,813 | -2.799% |
| 2026-03-30 | 49.64 | 49.70 | 49.55 | 49.70 | +0.231% | 23,804 | -2.575% |
| 2026-03-27 | 49.54 | 49.74 | 49.51 | 49.59 | -0.040% | 5,421 | -2.350% |
| 2026-03-26 | 49.63 | 49.71 | 49.48 | 49.60 | +0.030% | 20,300 | -2.389% |
| 2026-03-25 | 49.60 | 49.84 | 49.23 | 49.59 | +0.161% | 57,639 | -2.359% |
| 2026-03-24 | 49.61 | 49.81 | 49.51 | 49.51 | +0.000% | 56,319 | -2.202% |
| 2026-03-23 | 49.80 | 49.84 | 49.40 | 49.51 | -0.101% | 712,775 | -2.202% |
| 2026-03-20 | 49.68 | 49.83 | 49.53 | 49.56 | -0.201% | 18,310 | -2.300% |
| 2026-03-19 | 49.70 | 49.89 | 49.61 | 49.66 | -0.459% | 36,092 | -2.497% |
| 2026-03-18 | 49.83 | 50.03 | 49.73 | 49.89 | +0.098% | 26,552 | -2.944% |
| 2026-03-17 | 49.86 | 50.06 | 49.84 | 49.84 | +0.121% | 33,724 | -2.849% |
| 2026-03-16 | 49.88 | 50.06 | 49.68 | 49.78 | +0.261% | 13,019 | -2.731% |
| 2026-03-13 | 49.80 | 50.12 | 49.65 | 49.65 | -0.541% | 106,919 | -2.477% |
| 2026-03-12 | 49.80 | 49.98 | 49.55 | 49.92 | +0.110% | 197,128 | -3.005% |
| 2026-03-11 | 49.90 | 50.01 | 49.71 | 49.87 | -0.209% | 40,691 | -2.898% |
| 2026-03-10 | 49.99 | 50.12 | 49.62 | 49.97 | +0.272% | 10,930 | -3.101% |
| 2026-03-09 | 49.93 | 50.09 | 49.70 | 49.83 | -0.211% | 12,398 | -2.838% |
| 2026-03-06 | 49.92 | 49.98 | 49.27 | 49.94 | -0.103% | 29,393 | -3.043% |
| 2026-03-05 | 49.97 | 50.17 | 49.86 | 49.99 | -0.425% | 16,231 | -3.143% |
| 2026-03-04 | 50.06 | 50.33 | 50.06 | 50.20 | -0.100% | 9,416 | -3.555% |
| 2026-03-03 | 50.11 | 50.38 | 50.11 | 50.25 | +0.129% | 31,461 | -3.651% |
| 2026-03-02 | 50.24 | 50.49 | 50.19 | 50.19 | -1.113% | 35,576 | -3.527% |
| 2026-02-27 | 50.63 | 50.87 | 50.63 | 50.76 | +0.170% | 8,869 | -4.601% |
| 2026-02-26 | 50.51 | 50.73 | 50.51 | 50.67 | +0.057% | 28,696 | -4.439% |
| 2026-02-25 | 50.49 | 50.76 | 50.49 | 50.64 | -0.020% | 5,887 | -4.384% |
| 2026-02-24 | 50.76 | 50.76 | 50.53 | 50.65 | +0.166% | 5,492 | -4.403% |
| 2026-02-23 | 50.43 | 50.74 | 50.43 | 50.57 | -0.008% | 10,658 | -4.244% |
| 2026-02-20 | 50.57 | 50.76 | 50.44 | 50.57 | -0.030% | 8,518 | -4.252% |
| 2026-02-19 | 50.49 | 50.79 | 50.45 | 50.59 | -0.138% | 5,093 | -4.280% |
| 2026-02-18 | 50.59 | 50.79 | 50.51 | 50.66 | +0.138% | 13,550 | -4.412% |
| 2026-02-17 | 50.53 | 50.69 | 50.48 | 50.59 | -0.089% | 9,731 | -4.280% |
| 2026-02-13 | 50.43 | 50.71 | 50.43 | 50.63 | +0.426% | 10,670 | -4.365% |
| 2026-02-12 | 50.52 | 50.52 | 50.28 | 50.41 | -0.129% | 20,300 | -3.957% |
| 2026-02-11 | 50.12 | 50.61 | 50.12 | 50.48 | +0.378% | 31,122 | -4.081% |
| 2026-02-10 | 50.31 | 50.53 | 50.24 | 50.29 | -0.169% | 19,786 | -3.718% |
| 2026-02-09 | 50.44 | 50.48 | 50.30 | 50.38 | -0.159% | 8,002 | -3.881% |
| 2026-02-06 | 50.37 | 50.58 | 50.33 | 50.45 | +0.298% | 15,033 | -4.033% |
| 2026-02-05 | 50.30 | 50.39 | 50.17 | 50.30 | +0.189% | 25,434 | -3.747% |
| 2026-02-04 | 50.14 | 50.30 | 50.12 | 50.21 | -0.030% | 58,415 | -3.565% |
| 2026-02-03 | 50.19 | 50.30 | 50.15 | 50.23 | +0.070% | 17,592 | -3.594% |
| 2026-02-02 | 50.17 | 50.30 | 50.17 | 50.19 | -0.199% | 44,433 | -3.527% |
| 2026-01-30 | 50.12 | 50.49 | 50.12 | 50.29 | +0.279% | 67,452 | -3.718% |
| 2026-01-29 | 50.13 | 50.25 | 50.05 | 50.15 | +0.080% | 204,807 | -3.450% |
| 2026-01-28 | 50.14 | 50.34 | 50.11 | 50.11 | -0.288% | 25,571 | -3.373% |
| 2026-01-27 | 50.03 | 50.29 | 50.03 | 50.26 | +0.430% | 16,473 | -3.651% |
| 2026-01-26 | 49.97 | 50.17 | 49.90 | 50.04 | 0.000% | 7,392 | -3.237% |