Skip to main content
logo
iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
26.07
+0.13 (0.48%)
Dec 19, 2025, 4:00 PM EST - Market closed

ISMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.0826.1726.0426.0726.070.48%10,145
Dec 18, 202525.8625.9425.8025.9425.940.76%4,672
Dec 17, 202525.9127.2525.7225.7525.75-0.71%3,400
Dec 16, 202526.5527.2725.7825.9325.93-5.36%63,893
Dec 15, 202527.6627.6627.3627.4025.760.15%9,738
Dec 12, 202527.2927.3827.2927.3625.720.24%2,132
Dec 11, 202527.2127.3027.2127.3025.660.08%654
Dec 10, 202527.1227.2727.1127.2725.640.53%803
Dec 9, 202527.0527.1327.0427.1325.510.07%1,139
Dec 8, 202526.2527.1126.2527.1125.49-0.44%1,785
Dec 5, 202526.3327.3426.3327.2325.600.04%1,389
Dec 4, 202527.1927.2827.1627.2225.59-0.11%4,873
Dec 3, 202526.2027.2826.1927.2525.620.11%1,483
Dec 2, 202527.2427.2927.1727.2225.59-0.20%3,871
Dec 1, 202527.2327.3326.2027.2825.640.46%3,624
Nov 28, 202529.1029.1126.1327.1525.53-0.48%3,914
Nov 26, 202527.2027.3227.1927.2825.650.50%1,717
Nov 25, 202527.0127.1826.9827.1525.520.70%5,923
Nov 24, 202526.9026.9626.9026.9625.340.07%343
Nov 21, 202526.8126.9926.7926.9425.33-0.19%3,847
Nov 20, 202527.1427.2726.9926.9925.37-0.01%1,677
Nov 19, 202526.8926.9926.8926.9925.380.33%1,998
Nov 18, 202526.8726.9226.7526.9025.29-5,048
Nov 17, 202527.0727.0726.8326.9025.29-0.83%5,295
Nov 14, 202526.9327.1326.9327.1325.50-0.13%2,419
Nov 13, 202527.3227.3227.1627.1625.54-0.96%803
Nov 12, 202527.4227.4227.4227.4225.780.63%21
Nov 11, 202528.1828.1827.2427.2525.620.07%788
Nov 10, 202527.1127.2627.0727.2325.601.53%1,445
Nov 7, 202526.7826.8226.7826.8225.220.12%431
Nov 6, 202526.8726.8726.7726.7925.190.26%1,754
Nov 5, 202526.7426.7826.7226.7225.120.34%2,563
Nov 4, 202526.7226.7326.6026.6325.04-0.56%2,740
Nov 3, 202526.7426.8026.7426.7825.180.07%4,630
Oct 31, 202526.7526.7926.7226.7625.16-0.22%4,236
Oct 30, 202526.8426.8426.8026.8225.22-0.08%2,011
Oct 29, 202526.9226.9226.8426.8425.24-0.33%1,854
Oct 28, 202526.8126.9826.8126.9325.32-0.11%1,417
Oct 27, 202526.9926.9926.9326.9625.35-0.26%4,677
Oct 24, 202527.1127.1127.0027.0325.410.78%2,297
Oct 23, 202526.8226.8226.8226.8225.220.41%98
Oct 22, 202526.7126.7126.7126.7125.11-0.30%192
Oct 21, 202526.8126.8326.7426.7925.19-1.10%2,945
Oct 20, 202527.0127.0927.0027.0925.471.16%2,843
Oct 17, 202526.7926.7926.7326.7825.18-0.36%1,386
Oct 16, 202526.9827.0126.8826.8825.270.26%1,306
Oct 15, 202526.8726.8926.7226.8125.200.71%2,297
Oct 14, 202526.4826.6226.4326.6225.030.59%1,906
Oct 13, 202526.4726.5026.4126.4624.881.11%6,527
Oct 10, 202526.1726.1726.1726.1724.61-1.98%55