iShares Managed Futures Active ETF (ISMF)

ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.90	27.90	27.85	27.85	27.85	-0.25%	810
Apr 27, 2026	27.88	27.99	27.88	27.92	27.92	-0.21%	17,059
Apr 24, 2026	27.94	27.98	27.83	27.98	27.98	0.34%	8,973
Apr 23, 2026	27.87	27.92	27.82	27.89	27.89	-0.02%	10,601
Apr 22, 2026	27.99	27.99	27.80	27.89	27.89	0.23%	23,505
Apr 21, 2026	27.76	27.86	27.76	27.83	27.83	0.09%	15,330
Apr 20, 2026	27.73	27.85	27.73	27.80	27.80	0.18%	10,783
Apr 17, 2026	27.73	27.78	27.69	27.75	27.75	-0.29%	18,146
Apr 16, 2026	27.90	27.91	27.81	27.83	27.83	0.08%	4,995
Apr 15, 2026	27.88	27.88	27.78	27.81	27.81	-0.36%	10,125
Apr 14, 2026	27.83	27.97	27.83	27.91	27.91	-0.14%	19,647
Apr 13, 2026	27.95	30.72	27.84	27.95	27.95	0.90%	280,756
Apr 10, 2026	27.75	28.72	27.67	27.70	27.70	0.16%	19,507
Apr 9, 2026	27.61	27.68	27.61	27.66	27.66	-0.01%	7,029
Apr 8, 2026	27.69	27.69	27.54	27.66	27.66	0.19%	10,067
Apr 7, 2026	27.64	27.68	27.55	27.61	27.61	-0.04%	8,730
Apr 6, 2026	27.87	27.87	27.53	27.62	27.62	0.40%	6,860
Apr 2, 2026	27.49	27.56	27.46	27.51	27.51	0.36%	10,165
Apr 1, 2026	27.43	27.48	27.35	27.41	27.41	0.45%	5,489
Mar 31, 2026	27.28	27.32	27.20	27.29	27.29	0.21%	4,089
Mar 30, 2026	27.27	27.30	27.10	27.23	27.23	0.22%	7,104
Mar 27, 2026	27.04	27.17	26.88	27.17	27.17	0.48%	64,081
Mar 26, 2026	27.10	27.16	26.93	27.04	27.04	0.04%	10,145
Mar 25, 2026	27.08	27.09	27.03	27.03	27.03	0.46%	3,112
Mar 24, 2026	26.76	26.93	26.76	26.91	26.91	0.48%	18,828
Mar 23, 2026	26.84	26.87	26.69	26.78	26.78	-0.16%	23,044
Mar 20, 2026	26.85	26.92	26.75	26.82	26.82	-0.68%	2,839
Mar 19, 2026	27.04	27.59	26.95	27.00	27.00	-0.86%	9,445
Mar 18, 2026	27.30	27.68	27.22	27.24	27.24	-0.14%	4,304
Mar 17, 2026	27.35	27.43	27.19	27.28	27.28	0.61%	4,599
Mar 16, 2026	27.06	27.19	27.00	27.11	27.11	0.53%	2,750
Mar 13, 2026	27.04	27.04	26.90	26.97	26.97	-0.56%	18,306
Mar 12, 2026	27.10	27.27	26.97	27.12	27.12	-0.29%	950,557
Mar 11, 2026	27.16	27.20	27.16	27.20	27.20	-0.11%	1,014
Mar 10, 2026	27.32	27.34	27.19	27.23	27.23	1.01%	3,267
Mar 9, 2026	26.89	26.96	26.70	26.96	26.96	0.38%	11,983
Mar 6, 2026	26.93	26.97	26.75	26.86	26.86	-1.12%	18,407
Mar 5, 2026	27.10	27.16	27.10	27.16	27.16	-0.53%	835
Mar 4, 2026	27.34	27.35	27.27	27.30	27.30	-0.26%	1,662
Mar 3, 2026	27.41	27.41	27.37	27.37	27.37	-1.51%	589
Mar 2, 2026	27.67	27.84	27.59	27.80	27.80	-0.05%	3,351
Feb 27, 2026	28.03	28.03	27.81	27.81	27.81	-0.23%	6,728
Feb 26, 2026	27.80	27.94	27.80	27.88	27.88	0.14%	5,110
Feb 25, 2026	27.87	27.93	27.76	27.84	27.84	0.61%	7,520
Feb 24, 2026	27.53	27.69	27.47	27.67	27.67	-0.13%	4,158
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

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.