Skip to main content
iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
27.23
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

ISMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3327.3426.3327.2327.230.04%1,389
Dec 4, 202527.1927.2827.1627.2227.22-0.11%4,873
Dec 3, 202526.2027.2826.1927.2527.250.11%1,483
Dec 2, 202527.2427.2927.1727.2227.22-0.20%3,871
Dec 1, 202527.2327.3326.2027.2827.270.46%3,624
Nov 28, 202529.1029.1126.1327.1527.15-0.48%3,914
Nov 26, 202527.2027.3227.1927.2827.280.50%1,717
Nov 25, 202527.0127.1826.9827.1527.150.70%5,923
Nov 24, 202526.9026.9626.9026.9626.960.07%343
Nov 21, 202526.8126.9926.7926.9426.94-0.19%3,847
Nov 20, 202527.1427.2726.9926.9926.98-0.01%1,677
Nov 19, 202526.8926.9926.8926.9926.990.33%1,998
Nov 18, 202526.8726.9226.7526.9026.90-5,048
Nov 17, 202527.0727.0726.8326.9026.90-0.83%5,295
Nov 14, 202526.9327.1326.9327.1327.12-0.13%2,419
Nov 13, 202527.3227.3227.1627.1627.16-0.96%803
Nov 12, 202527.4227.4227.4227.4227.420.63%21
Nov 11, 202528.1828.1827.2427.2527.250.07%788
Nov 10, 202527.1127.2627.0727.2327.231.53%1,445
Nov 7, 202526.7826.8226.7826.8226.820.12%431
Nov 6, 202526.8726.8726.7726.7926.790.26%1,754
Nov 5, 202526.7426.7826.7226.7226.720.34%2,563
Nov 4, 202526.7226.7326.6026.6326.63-0.56%2,740
Nov 3, 202526.7426.8026.7426.7826.780.07%4,630
Oct 31, 202526.7526.7926.7226.7626.76-0.22%4,236
Oct 30, 202526.8426.8426.8026.8226.82-0.08%2,011
Oct 29, 202526.9226.9226.8426.8426.84-0.33%1,854
Oct 28, 202526.8126.9826.8126.9326.93-0.11%1,417
Oct 27, 202526.9926.9926.9326.9626.96-0.26%4,677
Oct 24, 202527.1127.1127.0027.0327.030.78%2,297
Oct 23, 202526.8226.8226.8226.8226.820.41%98
Oct 22, 202526.7126.7126.7126.7126.71-0.30%192
Oct 21, 202526.8126.8326.7426.7926.79-1.10%2,945
Oct 20, 202527.0127.0927.0027.0927.091.16%2,843
Oct 17, 202526.7926.7926.7326.7826.78-0.36%1,386
Oct 16, 202526.9827.0126.8826.8826.880.26%1,306
Oct 15, 202526.8726.8926.7226.8126.810.71%2,297
Oct 14, 202526.4826.6226.4326.6226.620.59%1,906
Oct 13, 202526.4726.5026.4126.4626.461.11%6,527
Oct 10, 202526.1726.1726.1726.1726.17-1.98%55
Oct 9, 202526.7726.7926.6626.7026.70-0.19%40,549
Oct 8, 202526.7626.7726.7526.7526.750.39%5,183
Oct 7, 202526.6526.6526.6526.6526.65-0.23%447
Oct 6, 202526.7126.7526.6826.7126.710.64%2,037
Oct 3, 202526.5626.5626.5326.5426.540.25%3,692
Oct 2, 202526.5326.5326.3826.4726.47-1,085
Oct 1, 202526.5326.5326.4726.4726.47-0.07%2,457
Sep 30, 202526.4426.4926.4326.4926.490.30%9,594
Sep 29, 202526.4126.4126.4126.4126.410.67%150
Sep 26, 202526.2826.2826.2426.2426.24-0.04%282
Sep 25, 202526.2626.2826.2526.2526.25-381
Sep 24, 202526.2726.2726.2426.2426.240.32%222
Sep 23, 202526.2026.2026.1526.1626.160.08%523
Sep 22, 202526.1026.1926.0926.1426.140.27%2,045
Sep 19, 202526.0626.0726.0426.0726.070.54%671
Sep 18, 202525.9325.9325.9325.9325.930.03%2
Sep 17, 202525.9226.0725.9225.9225.920.14%309
Sep 16, 202525.8425.9125.8325.8925.89-0.06%3,159
Sep 15, 202525.9025.9025.9025.9025.900.43%46
Sep 12, 202525.8525.8625.7925.7925.79-0.14%1,393
Sep 11, 202525.7725.8825.7725.8325.830.39%2,702
Sep 10, 202525.7525.7725.6925.7325.730.08%1,571
Sep 9, 202525.7425.7525.7125.7125.710.04%370
Sep 8, 202525.7525.8525.7025.7025.700.27%2,052
Sep 5, 202525.5725.6325.5725.6325.630.45%267
Sep 4, 202525.5525.5525.5125.5125.51-0.08%613
Sep 3, 202525.5325.5325.5325.5325.530.12%202
Sep 2, 202525.5325.5425.5025.5025.50-0.02%451
Aug 29, 202525.5325.5425.5125.5125.51-0.08%2,294
Aug 28, 202525.5025.5325.5025.5325.530.08%710
Aug 27, 202525.5025.5425.4825.5125.51-0.20%1,464
Aug 26, 202525.5625.5625.5625.5625.56-0.16%90
Aug 25, 202525.6025.6025.6025.6025.600.22%55
Aug 22, 202525.5425.5425.5425.5425.540.43%82
Aug 21, 202525.4625.5025.4325.4325.430.43%8,024
Aug 20, 202525.3225.3225.3225.3225.320.20%38
Aug 19, 202525.3025.3025.2725.2725.27-0.18%818
Aug 18, 202525.3225.3325.3025.3225.320.12%1,365
Aug 15, 202525.3025.3025.2925.2925.290.04%559
Aug 14, 202525.2825.2825.2825.2825.280.06%85
Aug 13, 202525.3125.3125.1925.2625.260.52%1,722
Aug 12, 202525.1825.1825.1125.1325.13-0.02%1,470
Aug 11, 202525.1025.1425.1025.1425.14-0.02%205
Aug 8, 202525.1125.1525.1125.1425.140.18%4,082
Aug 7, 202525.0925.0925.0925.0925.090.02%118
Aug 6, 202525.1125.1125.0925.0925.090.48%281
Aug 5, 202524.9524.9724.9224.9724.970.38%405
Aug 4, 202524.8824.8824.8824.8824.880.30%205
Aug 1, 202524.7524.8024.7524.8024.80-0.24%335
Jul 31, 202524.8424.8624.8424.8624.860.06%1,712
Jul 30, 202524.9324.9324.8524.8524.85-0.12%266
Jul 29, 202524.8824.8824.8824.8824.88-0.12%119
Jul 28, 202524.9624.9624.8824.9124.91-0.10%1,580
Jul 25, 202524.9124.9324.9124.9324.93-0.35%152
Jul 24, 202525.0225.0225.0225.0225.02-0.07%108
Jul 23, 202525.0425.0425.0425.0425.040.30%190
Jul 22, 202524.9124.9624.9124.9624.960.20%4,100
Jul 21, 202524.9324.9324.9124.9124.910.32%342
Jul 18, 202524.8324.8324.8324.8324.830.20%14
Jul 17, 202524.7824.7824.7824.7824.780.23%1