Cboe BZX · SECU · ETF
iShares Securitized Income Active ETF (SECU) ETF price history
Every Cboe BZX trading session of iShares Securitized Income Active ETF from Jan 27, 2026 to Sep 28, 2026: 169 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SECU adjusted close, 2026 to 2026
- $49.75
- All time high, 2026
- $49.79
- 52 week high, $48.35 low
- 169
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SECU key facts
- iShares Securitized Income Active ETF (SECU) closed at $48.62 on Sep 28, 2026 on Cboe BZX.
- SECU's all time high close is $49.75, set on Jul 17, 2026; its all time low close is $48.62 on Sep 28, 2026.
- SECU's 52 week range is $48.35 to $49.79.
- SECU's deepest drawdown was -2.3% from Jul 17, 2026 to Sep 28, 2026.
- DataCedar holds 169 daily sessions of SECU history from Jan 27, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SECU price chart, 2026 to 2026
SECU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -2.2% |
| 6 months | -0.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2026 | -0.8% |
SECU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.75 on Jul 17, 2026
- All time low close
- $48.62 on Sep 28, 2026
- 52 week high
- $49.79 on Jul 17, 2026
- 52 week low
- $48.35 on Mar 25, 2026
- Deepest drawdown
- -2.3% from Jul 17, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +0.7% on Apr 17, 2026
- Worst single session
- -0.5% on Mar 13, 2026
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 46%
SECU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 27, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.79 | $49.79 | $48.35 | $48.62 | n/a | 25.5M | 169 |
SECU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.62 | -1.5% |
| August 2026 | $49.37 | -0.2% |
| July 2026 | $49.45 | -0.4% |
| June 2026 | $49.65 | +0.4% |
| May 2026 | $49.45 | +0.5% |
| April 2026 | $49.19 | +0.5% |
| March 2026 | $48.93 | -1.2% |
| February 2026 | $49.50 | +0.9% |
| January 2026 | $49.05 | n/a |
About the SECU data
Daily bars. 169 sessions from Jan 27, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SECU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- SCUB Sterling Capital Ultra Short Bond ETF
- SDVD FT Vest SMID Rising Dividend Achievers Target Income ETF
- SECA Main Active Rotation ETF
- SECT Main Sector Rotation ETF
- SEIM SEI Enhanced U.S. Large Cap Momentum Factor ETF
- SEIQ SEI Enhanced U.S. Large Cap Quality Factor ETF
- SEIV SEI Enhanced U.S. Large Cap Value Factor ETF
- SELV SEI Enhanced Low Volatility U.S. Large Cap ETF
Common questions
SECU share price history
