iShares Managed Futures Active ETF (ISMF)

ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.10	29.10	29.07	29.08	29.08	0.07%	1,847
Oct 8, 2026	29.13	29.13	29.06	29.06	29.06	-0.05%	4,701
Oct 7, 2026	29.22	29.22	29.02	29.08	29.08	-0.26%	3,690
Oct 6, 2026	29.10	29.16	29.02	29.15	29.15	0.40%	14,479
Oct 5, 2026	28.92	29.13	28.89	29.04	29.04	0.43%	18,876
Oct 2, 2026	28.92	29.00	28.83	28.91	28.91	-0.55%	14,494
Oct 1, 2026	29.06	29.07	28.87	29.07	29.07	0.26%	807,152
Sep 30, 2026	28.95	29.09	28.89	29.00	29.00	0.42%	8,698
Sep 29, 2026	28.91	28.97	28.87	28.88	28.88	-0.53%	29,064
Sep 28, 2026	29.00	29.03	28.94	29.03	29.03	0.57%	7,623
Sep 25, 2026	28.95	29.02	28.86	28.87	28.87	-0.38%	6,574
Sep 24, 2026	28.86	29.03	28.86	28.98	28.98	-0.15%	6,488
Sep 23, 2026	28.97	29.10	28.83	29.02	29.02	0.38%	27,649
Sep 22, 2026	28.87	29.05	28.87	28.91	28.91	-0.17%	359,416
Sep 21, 2026	28.88	28.96	28.82	28.96	28.96	0.17%	7,398
Sep 18, 2026	29.02	29.02	28.82	28.91	28.91	0.10%	51,767
Sep 17, 2026	28.75	28.95	28.75	28.88	28.88	-0.10%	17,537
Sep 16, 2026	28.76	28.91	28.73	28.91	28.91	0.21%	7,061
Sep 15, 2026	28.78	29.60	28.77	28.85	28.85	0.28%	66,977
Sep 14, 2026	28.85	28.85	28.67	28.77	28.77	0.40%	5,969
Sep 11, 2026	28.68	28.72	28.66	28.66	28.66	0.08%	5,298
Sep 10, 2026	28.67	28.71	28.56	28.63	28.63	0.31%	5,251
Sep 9, 2026	28.58	28.58	28.35	28.54	28.54	-0.13%	35,128
Sep 8, 2026	28.58	28.60	28.56	28.58	28.58	0.13%	6,062
Sep 4, 2026	28.46	28.57	28.43	28.54	28.54	0.52%	2,717
Sep 3, 2026	28.36	28.46	28.26	28.40	28.40	-0.16%	19,905
Sep 2, 2026	28.45	28.47	28.43	28.44	28.44	-0.07%	17,797
Sep 1, 2026	28.48	28.50	28.44	28.46	28.46	-0.07%	9,728
Aug 31, 2026	28.64	28.64	28.41	28.48	28.48	0.42%	4,981
Aug 28, 2026	28.39	28.47	28.31	28.36	28.36	-0.14%	8,178
Aug 27, 2026	28.36	28.40	28.32	28.40	28.40	0.25%	7,612
Aug 26, 2026	28.35	28.36	28.31	28.33	28.33	0.19%	12,132
Aug 25, 2026	28.24	28.33	28.14	28.28	28.28	0.10%	7,738
Aug 24, 2026	28.28	28.28	28.18	28.25	28.25	-0.26%	1,609
Aug 21, 2026	28.28	28.38	28.27	28.32	28.32	0.31%	3,675
Aug 20, 2026	28.13	28.29	28.13	28.23	28.23	0.47%	3,599
Aug 19, 2026	28.27	28.31	28.10	28.10	28.10	-0.73%	15,238
Aug 18, 2026	28.46	28.46	28.28	28.31	28.31	-0.43%	30,191
Aug 17, 2026	28.42	28.43	28.41	28.43	28.43	0.22%	1,819
Aug 14, 2026	28.36	28.40	28.30	28.37	28.37	-0.06%	8,714
Aug 13, 2026	28.30	28.42	28.30	28.39	28.39	0.59%	18,146
Aug 12, 2026	28.29	28.34	28.22	28.22	28.22	-0.32%	4,822
Aug 11, 2026	28.33	28.33	28.24	28.31	28.31	0.41%	24,552
Aug 10, 2026	28.15	28.24	28.10	28.19	28.19	0.57%	7,216
Aug 7, 2026	28.00	28.06	28.00	28.04	28.04	0.29%	3,887
Aug 6, 2026	27.81	27.96	27.81	27.96	27.96	-0.04%	4,111
Aug 5, 2026	27.98	28.04	27.93	27.97	27.97	0.18%	14,928
Aug 4, 2026	27.83	28.01	27.81	27.92	27.92	0.53%	10,003
Aug 3, 2026	27.85	27.85	27.69	27.77	27.77	-1.14%	15,488
Jul 31, 2026	28.05	28.10	28.00	28.09	28.09	0.95%	7,415

Data Source: S&P Global Market Intelligence Last updated: Oct 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.