Skip to main content
iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
26.86
-0.30 (-1.12%)
Mar 6, 2026, 4:00 PM EST - Market closed

ISMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.9326.9726.7526.8626.86-1.12%18,407
Mar 5, 202627.1027.1627.1027.1627.16-0.53%835
Mar 4, 202627.3427.3527.2727.3027.30-0.26%1,662
Mar 3, 202627.4127.4127.3727.3727.37-1.51%589
Mar 2, 202627.6727.8427.5927.8027.80-0.05%3,351
Feb 27, 202628.0328.0327.8127.8127.81-0.23%6,728
Feb 26, 202627.8027.9427.8027.8827.880.14%5,110
Feb 25, 202627.8727.9327.7627.8427.840.61%7,520
Feb 24, 202627.5327.6927.4727.6727.67-0.13%4,158
Feb 23, 202627.6927.7127.5527.7127.710.72%6,911
Feb 20, 202627.4827.5627.4527.5127.51-0.41%3,403
Feb 19, 202627.2927.6227.2927.6227.621.12%6,869
Feb 18, 202627.3427.4527.1027.3227.320.15%14,224
Feb 17, 202627.2727.3127.1527.2827.280.05%14,843
Feb 13, 202627.2227.3627.1827.2627.260.08%10,781
Feb 12, 202627.4927.4927.2427.2427.24-0.91%1,602
Feb 11, 202627.4027.5427.4027.4927.490.16%2,051
Feb 10, 202627.5027.5027.4527.4527.45-0.05%6,834
Feb 9, 202627.4327.5127.4327.4627.460.94%1,140
Feb 6, 202627.1827.2627.1827.2127.210.73%801
Feb 5, 202627.1027.1327.0127.0127.01-0.82%1,465
Feb 4, 202627.3827.5227.2327.2327.230.04%1,880
Feb 3, 202627.2327.2327.2227.2227.220.86%808
Feb 2, 202626.8227.1426.4926.9926.99-0.26%15,335
Jan 30, 202627.4627.5726.8727.0627.06-2.89%11,154
Jan 29, 202627.9027.9027.5827.8627.860.37%7,118
Jan 28, 202627.6527.7627.6427.7627.760.54%1,073
Jan 27, 202627.6427.6427.6027.6127.61-0.11%8,667
Jan 26, 202627.6627.7727.5727.6427.64-0.11%14,081
Jan 23, 202627.5727.9927.5727.6727.670.14%108,265
Jan 22, 202627.5927.6327.5627.6327.630.86%4,595
Jan 21, 202627.4327.4427.3327.4027.400.09%23,253
Jan 20, 202627.3927.4527.3027.3727.37-0.29%10,623
Jan 16, 202627.4628.0027.3727.4527.45-0.51%101,421
Jan 15, 202627.4928.0527.4627.5927.590.46%69,437
Jan 14, 202627.3427.4627.3027.4627.460.19%3,934
Jan 13, 202627.4327.9427.3027.4127.41-0.04%3,201
Jan 12, 202627.2327.7827.1827.4227.421.69%38,080
Jan 9, 202626.9826.9826.8626.9726.970.22%665
Jan 8, 202626.8326.9126.7426.9126.910.06%1,859
Jan 7, 202626.9126.9126.8426.8926.89-0.62%6,145
Jan 6, 202627.0227.0626.9927.0627.060.56%1,545
Jan 5, 202626.8426.9126.8026.9126.911.41%8,557
Jan 2, 202626.6526.6526.4726.5326.530.96%3,052
Dec 31, 202526.3726.3726.2826.2826.28-0.49%444
Dec 30, 202526.3927.3226.3026.4126.410.57%14,265
Dec 29, 202526.2026.2626.2026.2626.26-0.23%1,489
Dec 26, 202526.4026.4626.3226.3226.320.39%4,029
Dec 24, 202526.2226.2226.2226.2226.22-0.21%89
Dec 23, 202526.4326.4326.1126.2826.27-0.02%11,027
Dec 22, 202526.2226.3126.2126.2826.280.82%2,875
Dec 19, 202526.0826.1726.0426.0726.070.48%10,145
Dec 18, 202525.8625.9425.8025.9425.940.76%4,672
Dec 17, 202525.9127.2525.7225.7525.75-0.71%3,400
Dec 16, 202526.5527.2725.7825.9325.93-5.36%63,893
Dec 15, 202527.6627.6627.3627.4025.760.15%9,738
Dec 12, 202527.2927.3827.2927.3625.720.24%2,132
Dec 11, 202527.2127.3027.2127.3025.660.08%654
Dec 10, 202527.1227.2727.1127.2725.640.53%803
Dec 9, 202527.0527.1327.0427.1325.510.07%1,139
Dec 8, 202526.2527.1126.2527.1125.49-0.44%1,785
Dec 5, 202526.3327.3426.3327.2325.600.04%1,389
Dec 4, 202527.1927.2827.1627.2225.59-0.11%4,873
Dec 3, 202526.2027.2826.1927.2525.620.11%1,483
Dec 2, 202527.2427.2927.1727.2225.59-0.20%3,871
Dec 1, 202527.2327.3326.2027.2825.640.46%3,624
Nov 28, 202529.1029.1126.1327.1525.53-0.48%3,914
Nov 26, 202527.2027.3227.1927.2825.650.50%1,717
Nov 25, 202527.0127.1826.9827.1525.520.70%5,923
Nov 24, 202526.9026.9626.9026.9625.340.07%343
Nov 21, 202526.8126.9926.7926.9425.33-0.19%3,847
Nov 20, 202527.1427.2726.9926.9925.37-0.01%1,677
Nov 19, 202526.8926.9926.8926.9925.380.33%1,998
Nov 18, 202526.8726.9226.7526.9025.29-5,048
Nov 17, 202527.0727.0726.8326.9025.29-0.83%5,295
Nov 14, 202526.9327.1326.9327.1325.50-0.13%2,419
Nov 13, 202527.3227.3227.1627.1625.54-0.96%803
Nov 12, 202527.4227.4227.4227.4225.780.63%21
Nov 11, 202528.1828.1827.2427.2525.620.07%788
Nov 10, 202527.1127.2627.0727.2325.601.53%1,445
Nov 7, 202526.7826.8226.7826.8225.220.12%431
Nov 6, 202526.8726.8726.7726.7925.190.26%1,754
Nov 5, 202526.7426.7826.7226.7225.120.34%2,563
Nov 4, 202526.7226.7326.6026.6325.04-0.56%2,740
Nov 3, 202526.7426.8026.7426.7825.180.07%4,630
Oct 31, 202526.7526.7926.7226.7625.16-0.22%4,236
Oct 30, 202526.8426.8426.8026.8225.22-0.08%2,011
Oct 29, 202526.9226.9226.8426.8425.24-0.33%1,854
Oct 28, 202526.8126.9826.8126.9325.32-0.11%1,417
Oct 27, 202526.9926.9926.9326.9625.35-0.26%4,677
Oct 24, 202527.1127.1127.0027.0325.410.78%2,297
Oct 23, 202526.8226.8226.8226.8225.220.41%98
Oct 22, 202526.7126.7126.7126.7125.11-0.30%192
Oct 21, 202526.8126.8326.7426.7925.19-1.10%2,945
Oct 20, 202527.0127.0927.0027.0925.471.16%2,843
Oct 17, 202526.7926.7926.7326.7825.18-0.36%1,386
Oct 16, 202526.9827.0126.8826.8825.270.26%1,306
Oct 15, 202526.8726.8926.7226.8125.200.71%2,297
Oct 14, 202526.4826.6226.4326.6225.030.59%1,906
Oct 13, 202526.4726.5026.4126.4624.881.11%6,527