Stock listing
CBOE:SECU iShares Securitized Income Active ETF Stock
Follow iShares Securitized Income Active ETF into a list and get an email when it puts out news.
Share price · CBOE:SECU
$48.88 USD -0.14 (-0.3%)
Close on Nov 2, 2026
- Day range
- $48.70 – $48.89 USDNov 2, 2026
- Volume
- 81,138 sharesNov 2, 2026
- Traded on an average day
- $9.61M USDMedian day 60,525 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:SECU · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.88 | -0.14 | -0.3% | $48.70 | $48.89 | $48.70 | 81,138 | |
| $49.02 | +0.11 | +0.2% | $48.91 | $49.02 | $48.87 | 44,500 | |
| $48.91 | +0.03 | +0.1% | $48.70 | $49.00 | $48.70 | 125,400 | |
| $48.88 | +0.03 | +0.1% | $48.84 | $48.95 | $48.75 | 61,900 | |
| $48.85 | +0.02 | 0.0% | $48.99 | $48.99 | $48.76 | 85,000 | |
| $48.83 | -0.05 | -0.1% | $48.95 | $48.96 | $48.80 | 57,800 | |
| $48.88 | +0.05 | +0.1% | $48.92 | $48.92 | $48.80 | 66,300 | |
| $48.83 | +0.20 | +0.4% | $48.75 | $48.93 | $48.68 | 47,300 | |
| $48.63 | -0.04 | -0.1% | $48.50 | $48.74 | $48.50 | 170,100 | |
| $48.67 | -0.005 | 0.0% | $48.52 | $48.76 | $48.52 | 49,800 | |
| $48.68 | -0.075 | -0.2% | $48.79 | $48.79 | $48.65 | 98,400 | |
| $48.75 | +0.03 | +0.1% | $48.82 | $48.82 | $48.59 | 54,000 | |
| $48.72 | +0.15 | +0.3% | $48.70 | $48.77 | $48.61 | 83,100 | |
| $48.57 | -0.05 | -0.1% | $48.47 | $48.57 | $48.44 | 72,800 | |
| $48.62 | +0.09 | +0.2% | $48.62 | $48.63 | $48.51 | 168,200 | |
| $48.53 | -0.05 | -0.1% | $48.69 | $48.69 | $48.47 | 78,600 | |
| $48.58 | -0.05 | -0.1% | $48.40 | $48.62 | $48.40 | 82,600 | |
| $48.63 | +0.10 | +0.2% | $48.53 | $48.63 | $48.42 | 99,600 | |
| $48.53 | -0.03 | -0.1% | $48.48 | $48.56 | $48.39 | 274,000 | |
| $48.56 | +0.18 | +0.4% | $48.52 | $48.62 | $48.44 | 2,662,449 | |
| $48.38 | +0.06 | +0.1% | $48.33 | $48.51 | $48.33 | 43,697 | |
| $48.32 | -0.085 | -0.2% | $48.41 | $48.60 | $48.32 | 90,800 | |
| $48.41 | -0.152 | -0.3% | $48.35 | $48.55 | $48.20 | 51,000 | |
| $48.56 | -0.053 | -0.1% | $48.64 | $48.75 | $48.52 | 109,700 | |
| $48.61 | -0.01 | 0.0% | $48.74 | $48.74 | $48.44 | 60,525 | |
| $48.62 | -0.06 | -0.1% | $48.77 | $48.77 | $48.54 | 81,355 | |
| $48.68 | +0.025 | +0.1% | $48.67 | $48.69 | $48.59 | 35,768 | |
| $48.66 | -0.055 | -0.1% | $48.77 | $48.82 | $48.58 | 142,795 | |
| $48.71 | -0.18 | -0.4% | $48.99 | $48.99 | $48.65 | 128,454 | |
| $48.89 | +0.01 | 0.0% | $48.83 | $49.00 | $48.83 | 4,654,914 | |
| $48.88 | -0.02 | 0.0% | $48.87 | $48.97 | $48.87 | 56,919 | |
| $48.90 | -0.052 | -0.1% | $48.99 | $48.99 | $48.89 | 52,062 | |
| $48.95 | +0.062 | +0.1% | $48.97 | $49.03 | $48.91 | 44,102 | |
| $48.89 | -0.14 | -0.3% | $48.95 | $49.05 | $48.89 | 41,704 | |
| $49.03 | +0.05 | +0.1% | $48.94 | $49.03 | $48.93 | 43,672 | |
| $48.98 | -0.06 | -0.1% | $49.00 | $49.05 | $48.98 | 47,286 | |
| $49.04 | -0.14 | -0.3% | $49.10 | $49.14 | $48.99 | 27,880 | |
| $49.18 | -0.105 | -0.2% | $49.19 | $49.29 | $49.08 | 50,111 | |
| $49.29 | -0.045 | -0.1% | $49.25 | $49.32 | $49.25 | 36,970 | |
| $49.33 | +0.01 | 0.0% | $49.27 | $49.37 | $49.23 | 54,082 | |
| $49.32 | -0.03 | -0.1% | $49.23 | $49.39 | $49.23 | 60,393 | |
| $49.35 | +0.11 | +0.2% | $49.41 | $49.41 | $49.30 | 57,645 | |
| $49.24 | -0.01 | 0.0% | $49.15 | $49.30 | $49.15 | 52,214 | |
| $49.25 | -0.36 | -0.7% | $49.41 | $49.41 | $49.25 | 73,253 | |
| $49.61 | +0.04 | +0.1% | $49.61 | $49.62 | $49.53 | 47,940 | |
| $49.57 | -0.12 | -0.2% | $49.60 | $49.69 | $49.56 | 36,349 | |
| $49.69 | -0.01 | 0.0% | $49.60 | $49.71 | $49.60 | 37,864 | |
| $49.70 | -0.04 | -0.1% | $49.73 | $49.73 | $49.64 | 95,321 | |
| $49.74 | +0.13 | +0.3% | $49.63 | $49.75 | $49.61 | 60,924 | |
| $49.61 | +0.05 | +0.1% | $49.68 | $49.68 | $49.50 | 26,718 | |
| $49.56 | -0.07 | -0.1% | $49.59 | $49.61 | $49.54 | 32,050 | |
| $49.63 | -0.06 | -0.1% | $49.61 | $49.67 | $49.61 | 80,091 | |
| $49.69 | +0.055 | +0.1% | $49.61 | $49.70 | $49.58 | 43,817 | |
| $49.64 | +0.075 | +0.2% | $49.57 | $49.65 | $49.57 | 220,658 | |
| $49.56 | -0.08 | -0.2% | $49.46 | $49.71 | $49.46 | 571,462 | |
| $49.64 | -0.01 | 0.0% | $49.62 | $49.69 | $49.59 | 53,531 | |
| $49.65 | +0.06 | +0.1% | $49.62 | $49.68 | $49.61 | 54,888 | |
| $49.59 | +0.01 | 0.0% | $49.54 | $49.64 | $49.51 | 53,373 | |
| $49.58 | +0.045 | +0.1% | $49.47 | $49.60 | $49.45 | 61,984 | |
| $49.54 | +0.005 | 0.0% | $49.47 | $49.65 | $49.42 | 62,355 | |
| $49.53 | -0.03 | -0.1% | $49.45 | $49.66 | $49.42 | 28,739 | |
| $49.56 | -0.07 | -0.1% | $49.57 | $49.65 | $49.54 | 90,552 | |
| $49.63 | +0.04 | +0.1% | $49.64 | $49.66 | $49.42 | 60,317 | |
| $49.59 | +0.09 | +0.2% | $49.39 | $49.72 | $49.39 | 81,514 | |
| $49.50 | -0.14 | -0.3% | $49.29 | $49.53 | $49.29 | 407,546 |
- Ticker
- CBOE:SECU
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares Securitized Income Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Securitized Income Active ETF.