Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SECU Historical Prices

iShares Securitized Income Active ETF · daily open, high, low, close & volume

Trading days
194
Period high
50.87
Period low
48.20
Period change
-2.32%
DateOpenHighLowCloseChangeVolume
Nov 2, 202648.7048.8948.7048.88-0.29%81,149
Oct 30, 202648.9149.0248.8749.02+0.22%44,528
Oct 29, 202648.7049.0048.7048.91+0.06%125,434
Oct 28, 202648.8448.9548.7548.88+0.06%61,907
Oct 27, 202648.9948.9948.7648.85+0.04%85,013
Oct 26, 202648.9548.9648.8048.83-0.10%57,849
Oct 23, 202648.9148.9148.8048.88+0.10%66,329
Oct 22, 202648.7548.9348.6848.83+0.41%47,250
Oct 21, 202648.5048.7448.5048.63-0.08%170,073
Oct 20, 202648.5248.7648.5248.67-0.01%49,836
Oct 19, 202648.7948.7948.6548.67-0.15%98,426
Oct 16, 202648.8248.8248.5948.75+0.06%53,978
Oct 15, 202648.7048.7748.6148.72+0.31%83,083
Oct 14, 202648.4748.5748.4448.57-0.10%72,788
Oct 13, 202648.6248.6348.5148.62+0.19%168,167
Oct 12, 202648.6948.6948.4748.53-0.10%78,578
Oct 9, 202648.4048.6248.4048.58-0.10%82,577
Oct 8, 202648.5348.6348.4248.63+0.21%99,621
Oct 7, 202648.4848.5648.3948.53-0.06%274,001
Oct 6, 202648.5248.6248.4448.56+0.37%2,662,450
Oct 5, 202648.3348.5148.3348.38+0.12%43,698
Oct 2, 202648.4148.6048.3248.32-0.18%90,801
Oct 1, 202648.3548.5548.2048.41-0.31%50,975
Sep 30, 202648.6448.7548.5248.56-0.11%109,663
Sep 29, 202648.7448.7448.4448.61-0.02%60,526
Sep 28, 202648.7748.7748.5448.62-0.12%81,356
Sep 25, 202648.6748.6948.5948.68+0.05%35,768
Sep 24, 202648.7748.8248.5848.66-0.11%142,795
Sep 23, 202648.9948.9948.6548.71-0.37%128,455
Sep 22, 202648.8349.0048.8348.89+0.02%4,654,915
Sep 21, 202648.8748.9748.8748.88-0.04%56,920
Sep 18, 202648.9948.9948.8948.90-0.11%52,063
Sep 17, 202648.9749.0348.9148.95+0.13%44,103
Sep 16, 202648.9549.0548.8948.89-0.29%41,705
Sep 15, 202648.9449.0348.9349.03+0.10%43,673
Sep 14, 202649.0049.0548.9848.98-0.12%47,286
Sep 11, 202649.1049.1448.9949.04-0.29%27,881
Sep 10, 202649.1949.2949.0849.18-0.21%50,112
Sep 9, 202649.2549.3249.2549.29-0.09%36,971
Sep 8, 202649.2749.3749.2349.33+0.02%54,083
Sep 4, 202649.2349.3949.2349.32-0.06%60,390
Sep 3, 202649.4149.4149.3049.35+0.22%57,645
Sep 2, 202649.1549.3049.1549.24-0.75%52,214
Aug 31, 202649.6149.6249.5349.61+0.08%47,940
Aug 28, 202649.6049.6949.5649.57-0.24%36,358
Aug 27, 202649.6049.7149.6049.69-0.02%37,864
Aug 26, 202649.7349.7349.6449.70-0.08%95,321
Aug 25, 202649.6349.7549.6149.74+0.26%60,925
Aug 24, 202649.6849.6849.5049.61+0.10%26,719
Aug 21, 202649.5949.6149.5449.56-0.14%32,050
Aug 20, 202649.6149.6749.6149.63-0.12%80,092
Aug 19, 202649.6149.7049.5849.69+0.11%43,817
Aug 18, 202649.5749.6549.5749.63+0.15%220,659
Aug 17, 202649.4649.7149.4649.56-0.16%571,462
Aug 14, 202649.6249.6949.5949.64-0.02%53,531
Aug 13, 202649.6249.6849.6149.65+0.12%54,888
Aug 12, 202649.5449.6449.5149.59+0.02%53,374
Aug 11, 202649.4749.6049.4549.58+0.09%61,984
Aug 10, 202649.4749.6549.4249.53+0.01%62,355
Aug 7, 202649.4549.6649.4249.53-0.06%28,739
Aug 6, 202649.5749.6549.5349.56-0.14%90,552
Aug 5, 202649.6449.6649.4249.63+0.08%60,317
Aug 4, 202649.3949.7249.3949.59+0.18%81,514
Aug 3, 202649.2949.5349.2949.50-0.28%407,546
Jul 31, 202649.5549.6549.5249.64+0.08%53,478
Jul 30, 202649.5849.6649.5349.60+0.05%53,211
Jul 29, 202649.5449.6449.4649.58-0.13%379,440
Jul 28, 202649.4849.6849.4749.64+0.12%85,477
Jul 27, 202649.4749.6149.4249.58+0.24%136,590
Jul 24, 202649.3749.5949.3749.46-0.06%120,253
Jul 23, 202649.4249.5649.3949.49-0.04%151,669
Jul 22, 202649.4749.6249.4749.51-0.24%121,466
Jul 21, 202649.5449.6549.4649.63-0.20%238,958
Jul 20, 202649.6449.7349.5949.73-0.04%95,381
Jul 17, 202649.6249.7949.6249.75+0.08%74,808
Jul 16, 202649.5749.7449.5549.71+0.02%76,236
Jul 15, 202649.5549.7249.5249.70+0.25%38,212
Jul 14, 202649.4249.6549.3849.58-0.05%51,617
Jul 13, 202649.5149.6149.4949.60+0.00%47,676
Jul 10, 202649.5449.6449.5149.60-0.02%41,199
Jul 9, 202649.6649.6649.4749.61-0.02%48,831
Jul 8, 202649.5849.6549.4949.62-0.10%89,592
Jul 7, 202649.7749.7749.6249.67-0.12%73,949
Jul 6, 202649.6849.7349.6049.73+0.09%63,516
Jul 2, 202649.5549.7849.5249.69+0.10%129,222
Jul 1, 202649.5249.6949.5249.63-0.45%465,315
Jun 30, 202649.9649.9849.8649.86-0.05%2,412,875
Jun 29, 202649.9549.9549.8249.88-0.07%127,677
Jun 26, 202649.8149.9249.8149.92-0.02%19,788
Jun 25, 202649.8049.9749.8049.93+0.28%31,860
Jun 24, 202649.6549.8649.6549.79+0.22%33,184
Jun 23, 202649.6249.7049.6249.68-0.02%23,035
Jun 22, 202649.3849.6949.3849.69-0.06%27,678
Jun 18, 202649.5649.8149.5649.72+0.14%34,976
Jun 17, 202649.7249.8949.6549.65-0.46%50,601
Jun 16, 202649.6949.9249.6949.88+0.30%86,084
Jun 15, 202649.7449.8449.7249.73-0.04%34,801
Jun 12, 202649.7449.7649.6749.75+0.26%37,700
Jun 11, 202649.5449.7749.5449.62+0.16%27,648
Jun 10, 202649.6349.7149.5449.54-0.02%30,425
Jun 9, 202649.4849.5749.4749.55+0.10%29,794
Jun 8, 202649.5549.6249.5049.50-0.20%20,951
Jun 5, 202649.6149.6649.5949.60-0.15%24,296
Jun 4, 202649.7549.7949.6049.67+0.03%30,428
Jun 3, 202649.6249.7249.6249.66-0.10%32,054
Jun 2, 202649.6849.8049.6849.71+0.16%47,951
Jun 1, 202649.6049.7049.5649.63-0.54%19,661
May 29, 202649.8349.9149.8149.90+0.10%16,296
May 28, 202649.7050.0249.7049.85+0.07%263,712
May 27, 202649.6449.9249.6449.81+0.23%14,358
May 26, 202649.7249.8249.6949.70+0.16%24,957
May 22, 202649.6149.7649.6149.62+0.04%29,223
May 21, 202649.5249.6349.5249.60+0.02%17,781
May 20, 202649.5449.6149.5049.59+0.14%66,426
May 19, 202649.5449.5949.5249.52-0.04%30,686
May 18, 202649.6249.7049.5449.54-0.14%27,709
May 15, 202649.6749.7149.6149.61-0.30%24,472
May 14, 202649.7749.8249.7649.76+0.06%39,586
May 13, 202649.7549.8849.7149.73-0.13%34,615
May 12, 202649.8049.8649.7349.80-0.05%75,612
May 11, 202649.8749.9849.8049.82-0.22%32,240
May 8, 202649.8550.0149.8549.93+0.22%26,904
May 7, 202649.8950.0549.7949.82-0.04%43,698
May 6, 202649.8449.9449.7849.84+0.21%215,724
May 5, 202649.7349.9549.6149.73+0.13%3,843,760
May 4, 202649.7049.9249.6549.67-0.24%45,821
May 1, 202649.7749.9449.6749.79-0.08%24,171
Apr 30, 202649.8550.0649.8149.83-0.12%90,847
Apr 29, 202649.9550.0849.8249.89-0.19%71,468
Apr 28, 202650.0350.1249.8749.98-0.23%89,461
Apr 27, 202650.0450.1849.9050.10+0.12%134,085
Apr 24, 202650.1350.1749.8850.04-0.02%50,993
Apr 23, 202650.0950.1149.8350.05-0.08%89,725
Apr 22, 202650.0950.1849.8350.09+0.32%3,516,025
Apr 21, 202650.0350.1449.8949.93-0.10%8,007
Apr 20, 202650.1550.2049.9349.98-0.24%2,891
Apr 17, 202649.9050.1449.8550.10+0.68%35,086
Apr 16, 202649.8950.0849.7649.76-0.14%73,524
Apr 15, 202649.8350.0349.7349.83+0.18%113,824
Apr 14, 202649.7549.9549.6749.74+0.14%108,410
Apr 13, 202649.7649.8349.6149.67-0.06%25,518
Apr 10, 202649.7449.8949.6249.70+0.14%37,827
Apr 9, 202649.8449.8749.6349.63-0.22%9,098
Apr 8, 202649.6949.8149.5749.74+0.18%29,760
Apr 7, 202649.5549.7449.4549.65+0.01%27,576
Apr 6, 202649.5849.7149.5049.65+0.08%36,013
Apr 2, 202649.5849.7249.4549.60+0.03%46,554
Apr 1, 202649.5749.7349.4049.59-0.45%45,971
Mar 31, 202649.7849.8449.6649.81+0.23%54,813
Mar 30, 202649.6449.7049.5549.70+0.23%23,804
Mar 27, 202649.5449.7449.5149.59-0.04%5,421
Mar 26, 202649.6349.7149.4849.60+0.03%20,300
Mar 25, 202649.6049.8449.2349.59+0.16%57,639
Mar 24, 202649.6149.8149.5149.51+0.00%56,319
Mar 23, 202649.8049.8449.4049.51-0.10%712,775
Mar 20, 202649.6849.8349.5349.56-0.20%18,310
Mar 19, 202649.7049.8949.6149.66-0.46%36,092
Mar 18, 202649.8350.0349.7349.89+0.10%26,552
Mar 17, 202649.8650.0649.8449.84+0.12%33,724
Mar 16, 202649.8850.0649.6849.78+0.26%13,019
Mar 13, 202649.8050.1249.6549.65-0.54%106,919
Mar 12, 202649.8049.9849.5549.92+0.11%197,128
Mar 11, 202649.9050.0149.7149.87-0.21%40,691
Mar 10, 202649.9950.1249.6249.97+0.27%10,930
Mar 9, 202649.9350.0949.7049.83-0.21%12,398
Mar 6, 202649.9249.9849.2749.94-0.10%29,393
Mar 5, 202649.9750.1749.8649.99-0.43%16,231
Mar 4, 202650.0650.3350.0650.20-0.10%9,416
Mar 3, 202650.1150.3850.1150.25+0.13%31,461
Mar 2, 202650.2450.4950.1950.19-1.11%35,576
Feb 27, 202650.6350.8750.6350.76+0.17%8,869
Feb 26, 202650.5150.7350.5150.67+0.06%28,696
Feb 25, 202650.4950.7650.4950.64-0.02%5,887
Feb 24, 202650.7650.7650.5350.65+0.17%5,492
Feb 23, 202650.4350.7450.4350.57-0.01%10,658
Feb 20, 202650.5750.7650.4450.57-0.03%8,518
Feb 19, 202650.4950.7950.4550.59-0.14%5,093
Feb 18, 202650.5950.7950.5150.66+0.14%13,550
Feb 17, 202650.5350.6950.4850.59-0.09%9,731
Feb 13, 202650.4350.7150.4350.63+0.43%10,670
Feb 12, 202650.5250.5250.2850.41-0.13%20,300
Feb 11, 202650.1250.6150.1250.48+0.38%31,122
Feb 10, 202650.3150.5350.2450.29-0.17%19,786
Feb 9, 202650.4450.4850.3050.38-0.16%8,002
Feb 6, 202650.3750.5850.3350.45+0.30%15,033
Feb 5, 202650.3050.3950.1750.30+0.19%25,434
Feb 4, 202650.1450.3050.1250.21-0.03%58,415
Feb 3, 202650.1950.3050.1550.23+0.07%17,592
Feb 2, 202650.1750.3050.1750.19-0.20%44,880
Jan 30, 202650.1250.4950.1250.29+0.28%67,452
Jan 29, 202650.1350.2550.0550.15+0.08%204,807
Jan 28, 202650.1450.3450.1150.11-0.29%25,571
Jan 27, 202650.0350.2950.0350.26+0.43%16,473
Jan 26, 202649.9750.1749.9050.04-7,392

Daily open, high, low, close and volume for iShares Securitized Income Active ETF (SECU). Showing 194 trading days. Unadjusted prices.