iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
25.19
-0.04 (-0.18%)
Mar 28, 2025, 4:00 PM EST - Market closed
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.20 | 25.20 | 25.15 | 25.19 | 25.19 | -0.18% | 1,560 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.18% | 9 |
| Mar 26, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.16% | 2,003 |
| Mar 25, 2025 | 25.22 | 25.26 | 25.22 | 25.23 | 25.23 | 0.10% | 4,888 |
| Mar 24, 2025 | 25.19 | 25.25 | 25.16 | 25.21 | 25.21 | 0.27% | 17,916 |
| Mar 21, 2025 | 25.15 | 25.18 | 25.14 | 25.14 | 25.14 | 0.10% | 995 |
| Mar 20, 2025 | 25.13 | 25.14 | 25.11 | 25.11 | 25.11 | -0.12% | 798 |
| Mar 19, 2025 | 25.14 | 25.15 | 25.11 | 25.14 | 25.14 | -0.04% | 5,193 |
| Mar 18, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | -0.24% | 7,675 |
| Mar 17, 2025 | 25.36 | 25.37 | 25.20 | 25.21 | 25.21 | 0.04% | 13,469 |
| Mar 14, 2025 | 25.20 | 25.31 | 25.13 | 25.20 | 25.20 | 0.60% | 20,471 |