iShares Dynamic Short-Term Active ETF (CSHP)

CSHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	99.63	99.63	99.42	99.46	99.46	-0.29%	35,975
Oct 29, 2026	99.75	99.75	99.75	99.75	99.75	0.05%	268
Oct 28, 2026	99.70	99.70	99.70	99.70	99.70	-	392
Oct 27, 2026	99.70	99.70	99.70	99.70	99.70	0.03%	116
Oct 26, 2026	99.65	99.71	99.64	99.67	99.67	-0.01%	6,883
Oct 23, 2026	99.68	99.68	99.68	99.68	99.68	0.07%	337
Oct 22, 2026	99.57	99.61	99.57	99.61	99.61	0.03%	2,026
Oct 21, 2026	99.58	99.58	99.58	99.58	99.58	-0.03%	52
Oct 20, 2026	99.65	99.65	99.61	99.61	99.61	0.03%	449
Oct 19, 2026	99.59	99.61	99.58	99.58	99.58	0.15%	26,378
Oct 16, 2026	99.56	99.56	98.01	99.43	99.43	-0.07%	70,249
Oct 15, 2026	99.47	99.50	99.35	99.50	99.50	0.25%	39,860
Oct 14, 2026	99.47	99.47	96.52	99.25	99.25	-0.20%	90,770
Oct 13, 2026	99.45	99.45	99.45	99.45	99.45	0.02%	211
Oct 12, 2026	99.44	99.44	99.43	99.43	99.43	-0.08%	995
Oct 9, 2026	99.47	99.51	99.47	99.51	99.51	0.11%	465
Oct 8, 2026	99.38	99.41	99.36	99.41	99.41	0.03%	8,913
Oct 7, 2026	99.37	99.38	99.32	99.38	99.38	-0.02%	25,394
Oct 6, 2026	99.36	99.40	99.18	99.40	99.40	-0.04%	88,028
Oct 5, 2026	99.39	99.43	99.39	99.43	99.43	-	3,246
Oct 2, 2026	99.43	99.43	99.43	99.43	99.43	0.04%	3,769
Oct 1, 2026	99.39	99.39	99.39	99.39	99.39	0.03%	433
Sep 30, 2026	99.67	99.67	99.67	99.67	99.36	-0.02%	393
Sep 29, 2026	99.67	99.77	99.67	99.69	99.38	0.14%	850
Sep 28, 2026	99.62	99.62	99.55	99.55	99.25	-0.16%	5,085
Sep 25, 2026	99.35	99.72	99.35	99.72	99.41	0.10%	703
Sep 24, 2026	99.69	99.69	99.61	99.61	99.30	0.01%	1,426
Sep 23, 2026	99.61	99.61	99.60	99.60	99.29	-0.03%	256
Sep 22, 2026	99.67	99.83	99.63	99.63	99.32	-0.63%	17,297
Sep 21, 2026	100.09	100.39	100.09	100.26	99.95	0.59%	1,528
Sep 18, 2026	99.75	99.75	99.60	99.68	99.37	-0.11%	235
Sep 17, 2026	99.80	99.94	99.68	99.79	99.48	0.23%	1,619
Sep 16, 2026	99.63	99.69	99.56	99.56	99.25	0.19%	413
Sep 15, 2026	99.31	99.37	99.31	99.37	99.06	-0.17%	3,879
Sep 14, 2026	99.48	99.54	99.48	99.54	99.23	-0.28%	443
Sep 11, 2026	99.82	99.82	99.82	99.82	99.51	0.47%	72
Sep 10, 2026	99.35	99.47	99.35	99.35	99.04	0.07%	896
Sep 9, 2026	99.40	99.49	99.21	99.28	98.97	0.11%	5,475
Sep 8, 2026	99.19	99.19	99.18	99.18	98.87	-0.14%	696
Sep 4, 2026	99.45	99.45	99.14	99.32	99.01	-0.06%	841
Sep 3, 2026	99.38	99.38	99.38	99.38	99.07	-0.07%	74
Sep 2, 2026	99.45	99.45	99.45	99.45	99.14	0.24%	1,820,330
Sep 1, 2026	99.35	99.36	99.05	99.21	98.90	0.09%	6,227
Aug 31, 2026	99.17	99.39	99.17	99.39	98.82	-0.27%	2,748
Aug 28, 2026	99.71	99.71	99.50	99.66	99.08	-	3,092
Aug 27, 2026	99.48	99.65	99.48	99.65	99.08	0.12%	827
Aug 26, 2026	99.61	99.61	99.53	99.53	98.96	0.07%	380
Aug 25, 2026	99.46	99.46	99.32	99.46	98.89	0.05%	560
Aug 24, 2026	99.55	99.55	99.42	99.42	98.84	-0.15%	392
Aug 21, 2026	99.69	99.71	99.40	99.57	98.99	0.33%	3,389

Data Source: S&P Global Market Intelligence Last updated: Oct 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.