iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
27.15
-0.13 (-0.48%)
Nov 28, 2025, 1:00 PM EST - Market closed
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.25 | 27.45 | 27.15 | 27.15 | 27.15 | -0.48% | 879 |
| Nov 26, 2025 | 27.20 | 27.32 | 27.19 | 27.28 | 27.28 | 0.50% | 1,717 |
| Nov 25, 2025 | 27.01 | 27.18 | 26.98 | 27.15 | 27.15 | 0.70% | 5,923 |
| Nov 24, 2025 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 0.07% | 343 |
| Nov 21, 2025 | 26.81 | 26.99 | 26.79 | 26.94 | 26.94 | -0.19% | 3,847 |
| Nov 20, 2025 | 27.14 | 27.27 | 26.99 | 26.99 | 26.98 | -0.01% | 1,677 |
| Nov 19, 2025 | 26.89 | 26.99 | 26.89 | 26.99 | 26.99 | 0.33% | 1,998 |
| Nov 18, 2025 | 26.87 | 26.92 | 26.75 | 26.90 | 26.90 | - | 5,048 |
| Nov 17, 2025 | 27.07 | 27.07 | 26.83 | 26.90 | 26.90 | -0.83% | 5,295 |
| Nov 14, 2025 | 26.93 | 27.13 | 26.93 | 27.13 | 27.12 | -0.13% | 2,419 |
| Nov 13, 2025 | 27.32 | 27.32 | 27.16 | 27.16 | 27.16 | -0.96% | 803 |
| Nov 12, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.63% | 21 |
| Nov 11, 2025 | 28.18 | 28.18 | 27.24 | 27.25 | 27.25 | 0.07% | 788 |
| Nov 10, 2025 | 27.11 | 27.26 | 27.07 | 27.23 | 27.23 | 1.53% | 1,445 |
| Nov 7, 2025 | 26.78 | 26.82 | 26.78 | 26.82 | 26.82 | 0.12% | 431 |
| Nov 6, 2025 | 26.87 | 26.87 | 26.77 | 26.79 | 26.79 | 0.26% | 1,754 |
| Nov 5, 2025 | 26.74 | 26.78 | 26.72 | 26.72 | 26.72 | 0.34% | 2,563 |
| Nov 4, 2025 | 26.72 | 26.73 | 26.60 | 26.63 | 26.63 | -0.56% | 2,740 |
| Nov 3, 2025 | 26.74 | 26.80 | 26.74 | 26.78 | 26.78 | 0.07% | 4,630 |
| Oct 31, 2025 | 26.75 | 26.79 | 26.72 | 26.76 | 26.76 | -0.22% | 4,236 |
| Oct 30, 2025 | 26.84 | 26.84 | 26.80 | 26.82 | 26.82 | -0.08% | 2,011 |
| Oct 29, 2025 | 26.92 | 26.92 | 26.84 | 26.84 | 26.84 | -0.33% | 1,854 |
| Oct 28, 2025 | 26.81 | 26.98 | 26.81 | 26.93 | 26.93 | -0.11% | 1,417 |
| Oct 27, 2025 | 26.99 | 26.99 | 26.93 | 26.96 | 26.96 | -0.26% | 4,677 |
| Oct 24, 2025 | 27.11 | 27.11 | 27.00 | 27.03 | 27.03 | 0.78% | 2,297 |
| Oct 23, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.41% | 98 |
| Oct 22, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.30% | 192 |
| Oct 21, 2025 | 26.81 | 26.83 | 26.74 | 26.79 | 26.79 | -1.10% | 2,945 |
| Oct 20, 2025 | 27.01 | 27.09 | 27.00 | 27.09 | 27.09 | 1.16% | 2,843 |
| Oct 17, 2025 | 26.79 | 26.79 | 26.73 | 26.78 | 26.78 | -0.36% | 1,386 |
| Oct 16, 2025 | 26.98 | 27.01 | 26.88 | 26.88 | 26.88 | 0.26% | 1,306 |
| Oct 15, 2025 | 26.87 | 26.89 | 26.72 | 26.81 | 26.81 | 0.71% | 2,297 |
| Oct 14, 2025 | 26.48 | 26.62 | 26.43 | 26.62 | 26.62 | 0.59% | 1,906 |
| Oct 13, 2025 | 26.47 | 26.50 | 26.41 | 26.46 | 26.46 | 1.11% | 6,527 |
| Oct 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.98% | 55 |
| Oct 9, 2025 | 26.77 | 26.79 | 26.66 | 26.70 | 26.70 | -0.19% | 40,549 |
| Oct 8, 2025 | 26.76 | 26.77 | 26.75 | 26.75 | 26.75 | 0.39% | 5,183 |
| Oct 7, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.23% | 447 |
| 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 |