iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
25.57
+0.06 (0.23%)
Sep 5, 2025, 11:11 AM - Market open
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | - | 0.23% | 215 |
| 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 |
| Jul 25, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | -0.35% | 152 |
| Jul 24, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.07% | 108 |
| Jul 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.30% | 190 |
| Jul 22, 2025 | 24.91 | 24.96 | 24.91 | 24.96 | 24.96 | 0.20% | 4,100 |
| Jul 21, 2025 | 24.93 | 24.93 | 24.91 | 24.91 | 24.91 | 0.32% | 342 |
| Jul 18, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.20% | 14 |
| Jul 17, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.23% | 1 |
| Jul 16, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.01% | 108 |
| Jul 15, 2025 | 24.77 | 24.77 | 24.72 | 24.72 | 24.72 | -0.04% | 167 |
| Jul 14, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% | 18 |
| Jul 11, 2025 | 24.74 | 24.74 | 24.71 | 24.71 | 24.71 | -0.24% | 627 |
| Jul 10, 2025 | 24.78 | 24.78 | 24.74 | 24.77 | 24.77 | 0.12% | 1,140 |
| Jul 9, 2025 | 24.73 | 24.74 | 24.73 | 24.74 | 24.74 | 0.04% | 112 |
| Jul 8, 2025 | 24.69 | 24.73 | 24.68 | 24.73 | 24.73 | 0.57% | 422 |
| Jul 7, 2025 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | 0.10% | 145 |
| Jul 3, 2025 | 24.60 | 24.60 | 24.57 | 24.57 | 24.57 | -0.30% | 182 |
| Jul 2, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.12% | 131 |
| Jul 1, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.61 | -0.36% | 148 |
| Jun 30, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.22% | 107 |
| Jun 27, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% | 1 |
| Jun 26, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.74 | 0.30% | 507 |