iShares Managed Futures Active ETF (ISMF)

BATS: ISMF · Real-Time Price · USD

28.91

+0.03 (0.10%)

At close: Sep 18, 2026, 4:00 PM EDT

28.98

+0.07 (0.24%)

After-hours: Sep 18, 2026, 8:00 PM EDT

ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.02	29.02	28.82	28.91	28.91	0.10%	51,765
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
Jul 30, 2026	27.93	27.95	27.70	27.83	27.82	-0.45%	16,697
Jul 29, 2026	27.92	28.01	27.90	27.95	27.95	0.01%	4,927
Jul 28, 2026	27.95	28.00	27.90	27.95	27.95	-0.33%	3,793
Jul 27, 2026	28.16	28.16	28.04	28.04	28.04	-0.27%	7,648
Jul 24, 2026	28.23	28.23	28.12	28.12	28.11	-0.55%	5,758
Jul 23, 2026	28.27	28.33	28.25	28.27	28.27	0.16%	2,260
Jul 22, 2026	28.13	28.26	28.13	28.23	28.23	0.66%	3,213
Jul 21, 2026	28.13	28.13	28.01	28.04	28.04	0.43%	12,146
Jul 20, 2026	27.95	27.97	27.84	27.92	27.92	-0.39%	13,280
Jul 17, 2026	27.88	28.10	27.86	28.03	28.03	0.11%	9,765
Jul 16, 2026	28.06	28.08	27.95	28.00	28.00	-0.21%	8,825
Jul 15, 2026	28.08	28.08	27.89	28.06	28.06	-0.06%	5,116
Jul 14, 2026	28.09	28.09	28.04	28.08	28.08	0.22%	3,987
Jul 13, 2026	27.98	28.05	27.89	28.02	28.02	-0.19%	4,401
Jul 10, 2026	28.05	28.15	28.00	28.07	28.07	-0.17%	8,708