MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SECU — iShares Securitized Income Active ETF
Cboe BZXiShares Securitized Income Active ETF
$48.53
-0.03(-0.06%)
- O
- 48.48
- H
- 48.56
- L
- 48.39
- V
- 274K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.53
Period Return-3.02%
Period High$50.87
Period Low$48.20
Avg Daily Volume162.8K
Total Trading Days177
SECU — Historical OHLCV Price & Volume Table
Jan 26, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.48 | $48.56 | $48.39 | $48.53 | $-0.03 | -0.06% | 273,997 | $48.53 | $48.39 $48.56 |
| Oct 6, 2026 | $48.52 | $48.62 | $48.44 | $48.56 | +$0.18 | +0.37% | 2,662,450 | $48.56 | $48.44 $48.62 |
| Oct 5, 2026 | $48.33 | $48.51 | $48.33 | $48.38 | +$0.06 | +0.12% | 43,698 | $48.41 | $48.33 $48.51 |
| Oct 2, 2026 | $48.41 | $48.60 | $48.32 | $48.32 | $-0.09 | -0.18% | 90,801 | $48.41 | $48.32 $48.60 |
| Oct 1, 2026 | $48.35 | $48.55 | $48.20 | $48.41 | $-0.15 | -0.31% | 50,975 | $48.40 | $48.20 $48.55 |
| Sep 30, 2026 | $48.64 | $48.75 | $48.52 | $48.56 | $-0.05 | -0.11% | 109,663 | $48.59 | $48.52 $48.75 |
| Sep 29, 2026 | $48.74 | $48.74 | $48.44 | $48.61 | $-0.01 | -0.02% | 60,526 | $48.58 | $48.44 $48.74 |
| Sep 28, 2026 | $48.77 | $48.77 | $48.54 | $48.62 | $-0.06 | -0.12% | 81,356 | $48.62 | $48.54 $48.77 |
| Sep 25, 2026 | $48.67 | $48.69 | $48.59 | $48.68 | +$0.03 | +0.05% | 35,768 | $48.66 | $48.59 $48.69 |
| Sep 24, 2026 | $48.77 | $48.82 | $48.58 | $48.66 | $-0.06 | -0.11% | 142,795 | $48.69 | $48.58 $48.82 |
| Sep 23, 2026 | $48.99 | $48.99 | $48.65 | $48.71 | $-0.18 | -0.37% | 128,455 | $48.77 | $48.65 $48.99 |
| Sep 22, 2026 | $48.83 | $49.00 | $48.83 | $48.89 | +$0.01 | +0.02% | 4,654,915 | $48.90 | $48.83 $49.00 |
| Sep 21, 2026 | $48.87 | $48.97 | $48.87 | $48.88 | $-0.02 | -0.04% | 56,920 | $48.92 | $48.87 $48.97 |
| Sep 18, 2026 | $48.99 | $48.99 | $48.89 | $48.90 | $-0.05 | -0.11% | 52,063 | $48.92 | $48.89 $48.99 |
| Sep 17, 2026 | $48.97 | $49.03 | $48.91 | $48.95 | +$0.06 | +0.13% | 44,103 | $48.96 | $48.91 $49.03 |
| Sep 16, 2026 | $48.95 | $49.05 | $48.89 | $48.89 | $-0.14 | -0.29% | 41,705 | $48.97 | $48.89 $49.05 |
| Sep 15, 2026 | $48.94 | $49.03 | $48.93 | $49.03 | +$0.05 | +0.10% | 43,673 | $48.98 | $48.93 $49.03 |
| Sep 14, 2026 | $49.00 | $49.05 | $48.98 | $48.98 | $-0.06 | -0.12% | 47,286 | $48.99 | $48.98 $49.05 |
| Sep 11, 2026 | $49.10 | $49.14 | $48.99 | $49.04 | $-0.14 | -0.29% | 27,881 | $49.08 | $48.99 $49.14 |
| Sep 10, 2026 | $49.19 | $49.29 | $49.08 | $49.18 | $-0.10 | -0.21% | 50,112 | $49.17 | $49.08 $49.29 |
| Sep 9, 2026 | $49.25 | $49.32 | $49.25 | $49.29 | $-0.04 | -0.09% | 36,971 | $49.28 | $49.25 $49.32 |
| Sep 8, 2026 | $49.27 | $49.37 | $49.23 | $49.33 | +$0.01 | +0.02% | 54,083 | $49.31 | $49.23 $49.37 |
| Sep 4, 2026 | $49.23 | $49.39 | $49.23 | $49.32 | $-0.03 | -0.06% | 60,394 | $49.31 | $49.23 $49.39 |
| Sep 3, 2026 | $49.41 | $49.41 | $49.30 | $49.35 | +$0.11 | +0.22% | 57,645 | $49.32 | $49.30 $49.41 |
| Sep 2, 2026 | $49.15 | $49.30 | $49.15 | $49.24 | $-0.01 | -0.02% | 52,214 | $49.24 | $49.15 $49.30 |
| Sep 1, 2026 | $49.41 | $49.41 | $49.25 | $49.25 | $-0.36 | -0.73% | 73,253 | $49.28 | $49.25 $49.41 |
| Aug 31, 2026 | $49.61 | $49.62 | $49.53 | $49.61 | +$0.04 | +0.08% | 47,940 | $49.59 | $49.53 $49.62 |
| Aug 28, 2026 | $49.60 | $49.69 | $49.56 | $49.57 | $-0.12 | -0.24% | 36,349 | $49.61 | $49.56 $49.69 |
| Aug 27, 2026 | $49.60 | $49.71 | $49.60 | $49.69 | $-0.01 | -0.02% | 37,864 | $49.66 | $49.60 $49.71 |
| Aug 26, 2026 | $49.73 | $49.73 | $49.64 | $49.70 | $-0.04 | -0.08% | 95,321 | $49.71 | $49.64 $49.73 |