iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
27.71
+0.20 (0.72%)
At close: Feb 23, 2026, 4:00 PM EST
27.71
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 27.69 | 27.71 | 27.55 | 27.71 | 27.71 | 0.72% | 6,911 |
| Feb 20, 2026 | 27.48 | 27.56 | 27.45 | 27.51 | 27.51 | -0.41% | 3,403 |
| Feb 19, 2026 | 27.29 | 27.62 | 27.29 | 27.62 | 27.62 | 1.12% | 6,869 |
| Feb 18, 2026 | 27.34 | 27.45 | 27.10 | 27.32 | 27.32 | 0.15% | 14,224 |
| Feb 17, 2026 | 27.27 | 27.31 | 27.15 | 27.28 | 27.28 | 0.05% | 14,843 |
| Feb 13, 2026 | 27.22 | 27.36 | 27.18 | 27.26 | 27.26 | 0.08% | 10,781 |
| Feb 12, 2026 | 27.49 | 27.49 | 27.24 | 27.24 | 27.24 | -0.91% | 1,602 |
| Feb 11, 2026 | 27.40 | 27.54 | 27.40 | 27.49 | 27.49 | 0.16% | 2,051 |
| Feb 10, 2026 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | -0.05% | 6,834 |
| Feb 9, 2026 | 27.43 | 27.51 | 27.43 | 27.46 | 27.46 | 0.94% | 1,140 |
| Feb 6, 2026 | 27.18 | 27.26 | 27.18 | 27.21 | 27.21 | 0.73% | 801 |
| Feb 5, 2026 | 27.10 | 27.13 | 27.01 | 27.01 | 27.01 | -0.82% | 1,465 |
| Feb 4, 2026 | 27.38 | 27.52 | 27.23 | 27.23 | 27.23 | 0.04% | 1,880 |
| Feb 3, 2026 | 27.23 | 27.23 | 27.22 | 27.22 | 27.22 | 0.86% | 808 |
| Feb 2, 2026 | 26.82 | 27.14 | 26.49 | 26.99 | 26.99 | -0.26% | 15,335 |
| Jan 30, 2026 | 27.46 | 27.57 | 26.87 | 27.06 | 27.06 | -2.89% | 11,154 |
| Jan 29, 2026 | 27.90 | 27.90 | 27.58 | 27.86 | 27.86 | 0.37% | 7,118 |
| Jan 28, 2026 | 27.65 | 27.76 | 27.64 | 27.76 | 27.76 | 0.54% | 1,073 |
| Jan 27, 2026 | 27.64 | 27.64 | 27.60 | 27.61 | 27.61 | -0.11% | 8,667 |
| Jan 26, 2026 | 27.66 | 27.77 | 27.57 | 27.64 | 27.64 | -0.11% | 14,081 |
| Jan 23, 2026 | 27.57 | 27.99 | 27.57 | 27.67 | 27.67 | 0.14% | 108,265 |
| Jan 22, 2026 | 27.59 | 27.63 | 27.56 | 27.63 | 27.63 | 0.86% | 4,595 |
| Jan 21, 2026 | 27.43 | 27.44 | 27.33 | 27.40 | 27.40 | 0.09% | 23,253 |
| Jan 20, 2026 | 27.39 | 27.45 | 27.30 | 27.37 | 27.37 | -0.29% | 10,623 |
| Jan 16, 2026 | 27.46 | 28.00 | 27.37 | 27.45 | 27.45 | -0.51% | 101,421 |
| Jan 15, 2026 | 27.49 | 28.05 | 27.46 | 27.59 | 27.59 | 0.46% | 69,437 |
| Jan 14, 2026 | 27.34 | 27.46 | 27.30 | 27.46 | 27.46 | 0.19% | 3,934 |
| Jan 13, 2026 | 27.43 | 27.94 | 27.30 | 27.41 | 27.41 | -0.04% | 3,201 |
| Jan 12, 2026 | 27.23 | 27.78 | 27.18 | 27.42 | 27.42 | 1.69% | 38,080 |
| Jan 9, 2026 | 26.98 | 26.98 | 26.86 | 26.97 | 26.97 | 0.22% | 665 |
| Jan 8, 2026 | 26.83 | 26.91 | 26.74 | 26.91 | 26.91 | 0.06% | 1,859 |
| Jan 7, 2026 | 26.91 | 26.91 | 26.84 | 26.89 | 26.89 | -0.62% | 6,145 |
| Jan 6, 2026 | 27.02 | 27.06 | 26.99 | 27.06 | 27.06 | 0.56% | 1,545 |
| Jan 5, 2026 | 26.84 | 26.91 | 26.80 | 26.91 | 26.91 | 1.41% | 8,557 |
| Jan 2, 2026 | 26.65 | 26.65 | 26.47 | 26.53 | 26.53 | 0.96% | 3,052 |
| Dec 31, 2025 | 26.37 | 26.37 | 26.28 | 26.28 | 26.28 | -0.49% | 444 |
| Dec 30, 2025 | 26.39 | 27.32 | 26.30 | 26.41 | 26.41 | 0.57% | 14,265 |
| Dec 29, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | -0.23% | 1,489 |
| Dec 26, 2025 | 26.40 | 26.46 | 26.32 | 26.32 | 26.32 | 0.39% | 4,029 |
| Dec 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.21% | 89 |
| Dec 23, 2025 | 26.43 | 26.43 | 26.11 | 26.28 | 26.27 | -0.02% | 11,027 |
| Dec 22, 2025 | 26.22 | 26.31 | 26.21 | 26.28 | 26.28 | 0.82% | 2,875 |
| Dec 19, 2025 | 26.08 | 26.17 | 26.04 | 26.07 | 26.07 | 0.48% | 10,145 |
| Dec 18, 2025 | 25.86 | 25.94 | 25.80 | 25.94 | 25.94 | 0.76% | 4,672 |
| Dec 17, 2025 | 25.91 | 27.25 | 25.72 | 25.75 | 25.75 | -0.71% | 3,400 |
| Dec 16, 2025 | 26.55 | 27.27 | 25.78 | 25.93 | 25.93 | -5.36% | 63,893 |
| Dec 15, 2025 | 27.66 | 27.66 | 27.36 | 27.40 | 25.76 | 0.15% | 9,738 |
| Dec 12, 2025 | 27.29 | 27.38 | 27.29 | 27.36 | 25.72 | 0.24% | 2,132 |
| Dec 11, 2025 | 27.21 | 27.30 | 27.21 | 27.30 | 25.66 | 0.08% | 654 |
| Dec 10, 2025 | 27.12 | 27.27 | 27.11 | 27.27 | 25.64 | 0.53% | 803 |