iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
24.55
-0.01 (-0.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed

ISMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202524.6224.6224.6224.6224.620.26%337
Apr 25, 202524.4924.5524.4824.5524.55-0.04%379
Apr 24, 202524.4824.5924.4824.5624.56-0.02%2,741
Apr 23, 202524.5424.5723.5624.5724.570.14%2,552
Apr 22, 202524.7524.7524.4724.5324.530.12%1,793
Apr 21, 202524.3524.5324.3524.5024.500.10%1,488
Apr 17, 202524.3424.4824.3324.4824.48-0.04%4,225
Apr 16, 202524.4224.5024.4224.4924.490.08%2,388
Apr 15, 202524.3824.4924.3824.4724.470.49%796
Apr 14, 202524.3524.4024.3524.3524.350.02%381
Apr 11, 202524.2324.3424.2224.3424.34-0.75%8,943
Apr 10, 202524.5024.5524.5024.5324.53-0.46%2,493
Apr 9, 202524.3424.6524.3424.6424.640.74%2,174
Apr 8, 202524.5424.5424.4624.4624.46-0.21%11,210
Apr 7, 202523.9824.5423.9824.5124.510.43%23,286
Apr 4, 202524.7324.7324.4124.4124.41-2.07%1,472
Apr 3, 202524.9624.9924.9224.9224.92-1.04%6,451
Apr 2, 202525.2025.2025.1325.1825.18-0.49%4,526
Apr 1, 202525.3325.3325.3125.3125.310.34%1,465
Mar 31, 202525.1525.2225.1525.2225.220.12%1,469
Mar 28, 202525.2025.2025.1525.1925.19-0.18%1,560
Mar 27, 202525.2425.2425.2425.2425.240.18%9
Mar 26, 202525.2125.2125.1925.1925.19-0.16%2,003
Mar 25, 202525.2225.2625.2225.2325.230.10%4,888
Mar 24, 202525.1925.2525.1625.2125.210.27%17,916
Mar 21, 202525.1525.1825.1425.1425.140.10%995
Mar 20, 202525.1325.1425.1125.1125.11-0.12%798
Mar 19, 202525.1425.1525.1125.1425.14-0.04%5,193
Mar 18, 202525.2025.2025.1525.1525.15-0.24%7,675
Mar 17, 202525.3625.3725.2025.2125.210.04%13,469
Mar 14, 202525.2025.3125.1325.2025.200.60%20,471