iShares Managed Futures Active ETF (ISMF)

ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.45	28.45	28.26	28.29	28.29	-0.81%	6,789
Oct 29, 2026	28.44	28.52	28.40	28.52	28.52	-0.38%	2,057
Oct 28, 2026	28.54	28.74	28.54	28.63	28.63	0.49%	14,446
Oct 27, 2026	28.64	28.64	28.46	28.49	28.49	-0.60%	5,496
Oct 26, 2026	28.49	28.80	28.49	28.66	28.66	0.12%	59,869
Oct 23, 2026	28.61	28.67	28.56	28.63	28.63	0.32%	4,414
Oct 22, 2026	28.66	28.66	28.51	28.54	28.54	-0.83%	3,880
Oct 21, 2026	28.83	28.83	28.68	28.78	28.78	0.21%	3,396
Oct 20, 2026	28.68	28.76	28.66	28.72	28.72	-0.21%	17,271
Oct 19, 2026	28.75	28.84	28.69	28.78	28.78	0.37%	3,795
Oct 16, 2026	28.72	28.74	28.67	28.67	28.67	-0.09%	1,982
Oct 15, 2026	28.48	28.73	28.47	28.70	28.70	-0.67%	7,213
Oct 14, 2026	29.02	29.08	28.87	28.89	28.89	-0.55%	11,424
Oct 13, 2026	29.16	29.16	29.05	29.05	29.05	-0.39%	2,783
Oct 12, 2026	29.30	29.30	29.08	29.16	29.16	0.29%	6,691
Oct 9, 2026	29.10	29.10	29.07	29.08	29.08	0.07%	1,846
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

Data Source: S&P Global Market Intelligence Last updated: Oct 30, 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 30, 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.