iShares Managed Futures Active ETF (ISMF)

BATS: ISMF · Real-Time Price · USD

27.92

-0.11 (-0.39%)

At close: Jul 20, 2026, 4:00 PM EDT

27.92

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:10 PM EDT

ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.95	27.97	27.84	27.92	-	-0.40%	12,911
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
Jul 9, 2026	28.13	28.20	28.07	28.12	28.12	-0.27%	3,322
Jul 8, 2026	28.19	28.26	28.15	28.19	28.19	0.47%	2,042
Jul 7, 2026	27.99	28.06	27.97	28.06	28.06	0.57%	3,588
Jul 6, 2026	27.95	27.95	27.86	27.90	27.90	0.46%	3,140
Jul 2, 2026	27.90	27.90	27.74	27.77	27.77	-0.42%	12,599
Jul 1, 2026	27.98	28.02	27.87	27.89	27.89	-0.23%	8,146
Jun 30, 2026	27.93	27.99	27.88	27.96	27.96	0.38%	10,985
Jun 29, 2026	27.82	27.92	27.81	27.85	27.85	0.18%	3,013
Jun 26, 2026	27.80	27.87	27.77	27.80	27.80	-0.43%	6,117
Jun 25, 2026	27.89	27.92	27.82	27.92	27.92	0.32%	7,088
Jun 24, 2026	27.84	27.85	27.79	27.83	27.83	-0.48%	6,294
Jun 23, 2026	28.01	28.03	27.93	27.96	27.96	-0.32%	4,883
Jun 22, 2026	28.10	28.13	28.02	28.06	28.06	-0.14%	5,662
Jun 18, 2026	28.02	28.12	28.02	28.10	28.09	0.20%	4,059
Jun 17, 2026	28.10	28.12	28.04	28.04	28.04	-0.14%	5,482
Jun 16, 2026	28.10	28.10	27.96	28.08	28.08	-0.18%	4,494
Jun 15, 2026	28.12	28.17	28.06	28.13	28.13	0.11%	14,709
Jun 12, 2026	28.07	28.13	28.04	28.10	28.10	0.50%	22,022
Jun 11, 2026	27.97	28.01	27.89	27.96	27.96	0.39%	5,599
Jun 10, 2026	27.83	27.99	27.81	27.85	27.85	-0.50%	9,901
Jun 9, 2026	28.00	28.11	27.86	27.99	27.99	-0.25%	8,952
Jun 8, 2026	28.03	28.11	28.02	28.06	28.06	-0.15%	5,477
Jun 5, 2026	28.31	28.31	28.08	28.10	28.10	-0.96%	4,792
Jun 4, 2026	28.32	28.39	28.30	28.38	28.38	-0.37%	5,966
Jun 3, 2026	28.44	28.48	28.40	28.48	28.48	0.83%	6,611
Jun 2, 2026	28.09	28.29	28.09	28.25	28.24	0.12%	9,442
Jun 1, 2026	28.23	28.31	28.16	28.21	28.21	0.04%	18,639
May 29, 2026	28.27	28.27	28.14	28.20	28.20	0.08%	8,775
May 28, 2026	28.14	28.23	28.10	28.18	28.18	-0.61%	9,046
May 27, 2026	28.36	28.37	28.25	28.35	28.35	-0.11%	8,967
May 26, 2026	28.38	28.41	28.29	28.38	28.38	0.03%	7,945
May 22, 2026	28.39	28.39	28.33	28.37	28.37	-0.11%	5,461
May 21, 2026	28.44	28.44	28.34	28.40	28.40	0.37%	10,633
May 20, 2026	28.34	28.34	28.23	28.30	28.30	-0.23%	5,656
May 19, 2026	28.29	28.42	28.22	28.36	28.36	0.44%	8,472
May 18, 2026	28.27	28.30	28.18	28.24	28.24	-0.16%	17,192
May 15, 2026	28.33	28.50	28.23	28.28	28.28	-0.51%	7,597
May 14, 2026	28.43	28.45	28.35	28.43	28.43	-0.18%	8,384
May 13, 2026	28.50	28.50	28.46	28.48	28.48	0.03%	12,928
May 12, 2026	28.46	28.49	28.32	28.47	28.47	0.44%	27,244
May 11, 2026	28.34	28.41	28.26	28.34	28.34	1.09%	4,105
May 8, 2026	28.01	28.06	28.00	28.04	28.04	-0.09%	9,611
May 7, 2026	28.00	28.10	27.93	28.06	28.06	-0.02%	9,613