iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
26.71
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT - Market open
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.71 | 26.75 | 26.68 | 26.71 | 26.71 | 0.64% | 2,037 |
| Oct 3, 2025 | 26.56 | 26.56 | 26.53 | 26.54 | 26.54 | 0.25% | 3,692 |
| Oct 2, 2025 | 26.53 | 26.53 | 26.38 | 26.47 | 26.47 | - | 1,085 |
| Oct 1, 2025 | 26.53 | 26.53 | 26.47 | 26.47 | 26.47 | -0.07% | 2,457 |
| Sep 30, 2025 | 26.44 | 26.49 | 26.43 | 26.49 | 26.49 | 0.30% | 9,594 |
| Sep 29, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.67% | 150 |
| Sep 26, 2025 | 26.28 | 26.28 | 26.24 | 26.24 | 26.24 | -0.04% | 282 |
| Sep 25, 2025 | 26.26 | 26.28 | 26.25 | 26.25 | 26.25 | - | 381 |
| Sep 24, 2025 | 26.27 | 26.27 | 26.24 | 26.24 | 26.24 | 0.32% | 222 |
| Sep 23, 2025 | 26.20 | 26.20 | 26.15 | 26.16 | 26.16 | 0.08% | 523 |
| Sep 22, 2025 | 26.10 | 26.19 | 26.09 | 26.14 | 26.14 | 0.27% | 2,045 |
| Sep 19, 2025 | 26.06 | 26.07 | 26.04 | 26.07 | 26.07 | 0.54% | 671 |
| Sep 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.03% | 2 |
| Sep 17, 2025 | 25.92 | 26.07 | 25.92 | 25.92 | 25.92 | 0.14% | 309 |
| Sep 16, 2025 | 25.84 | 25.91 | 25.83 | 25.89 | 25.89 | -0.06% | 3,159 |
| Sep 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.43% | 46 |
| Sep 12, 2025 | 25.85 | 25.86 | 25.79 | 25.79 | 25.79 | -0.14% | 1,393 |
| Sep 11, 2025 | 25.77 | 25.88 | 25.77 | 25.83 | 25.83 | 0.39% | 2,702 |
| Sep 10, 2025 | 25.75 | 25.77 | 25.69 | 25.73 | 25.73 | 0.08% | 1,571 |
| Sep 9, 2025 | 25.74 | 25.75 | 25.71 | 25.71 | 25.71 | 0.04% | 370 |
| Sep 8, 2025 | 25.75 | 25.85 | 25.70 | 25.70 | 25.70 | 0.27% | 2,052 |
| Sep 5, 2025 | 25.57 | 25.63 | 25.57 | 25.63 | 25.63 | 0.45% | 267 |
| Sep 4, 2025 | 25.55 | 25.55 | 25.51 | 25.51 | 25.51 | -0.08% | 613 |
| Sep 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.12% | 202 |
| Sep 2, 2025 | 25.53 | 25.54 | 25.50 | 25.50 | 25.50 | -0.02% | 451 |
| Aug 29, 2025 | 25.53 | 25.54 | 25.51 | 25.51 | 25.51 | -0.08% | 2,294 |
| Aug 28, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 0.08% | 710 |
| Aug 27, 2025 | 25.50 | 25.54 | 25.48 | 25.51 | 25.51 | -0.20% | 1,464 |
| Aug 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% | 90 |
| Aug 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.22% | 55 |
| Aug 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.43% | 82 |
| Aug 21, 2025 | 25.46 | 25.50 | 25.43 | 25.43 | 25.43 | 0.43% | 8,024 |
| Aug 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.20% | 38 |
| Aug 19, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | -0.18% | 818 |
| Aug 18, 2025 | 25.32 | 25.33 | 25.30 | 25.32 | 25.32 | 0.12% | 1,365 |
| Aug 15, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.04% | 559 |
| Aug 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.06% | 85 |
| Aug 13, 2025 | 25.31 | 25.31 | 25.19 | 25.26 | 25.26 | 0.52% | 1,722 |
| Aug 12, 2025 | 25.18 | 25.18 | 25.11 | 25.13 | 25.13 | -0.02% | 1,470 |
| Aug 11, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | -0.02% | 205 |
| Aug 8, 2025 | 25.11 | 25.15 | 25.11 | 25.14 | 25.14 | 0.18% | 4,082 |
| Aug 7, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.02% | 118 |
| Aug 6, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | 0.48% | 281 |
| Aug 5, 2025 | 24.95 | 24.97 | 24.92 | 24.97 | 24.97 | 0.38% | 405 |
| Aug 4, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.30% | 205 |
| Aug 1, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | -0.24% | 335 |
| Jul 31, 2025 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | 0.06% | 1,712 |
| Jul 30, 2025 | 24.93 | 24.93 | 24.85 | 24.85 | 24.85 | -0.12% | 266 |
| Jul 29, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.12% | 119 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.88 | 24.91 | 24.91 | -0.10% | 1,580 |