Skip to main content
iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
27.86
-0.07 (-0.23%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ISMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9027.9027.8227.8627.86-0.23%16,575
Apr 27, 202627.8827.9927.8827.9227.92-0.21%17,091
Apr 24, 202627.9427.9827.8327.9827.980.34%8,973
Apr 23, 202627.8727.9227.8227.8927.89-0.02%10,601
Apr 22, 202627.9927.9927.8027.8927.890.23%23,505
Apr 21, 202627.7627.8627.7627.8327.830.09%15,330
Apr 20, 202627.7327.8527.7327.8027.800.18%10,783
Apr 17, 202627.7327.7827.6927.7527.75-0.29%18,146
Apr 16, 202627.9027.9127.8127.8327.830.08%4,995
Apr 15, 202627.8827.8827.7827.8127.81-0.36%10,125
Apr 14, 202627.8327.9727.8327.9127.91-0.14%19,647
Apr 13, 202627.9530.7227.8427.9527.950.90%280,756
Apr 10, 202627.7528.7227.6727.7027.700.16%19,507
Apr 9, 202627.6127.6827.6127.6627.66-0.01%7,029
Apr 8, 202627.6927.6927.5427.6627.660.19%10,067
Apr 7, 202627.6427.6827.5527.6127.61-0.04%8,730
Apr 6, 202627.8727.8727.5327.6227.620.40%6,860
Apr 2, 202627.4927.5627.4627.5127.510.36%10,165
Apr 1, 202627.4327.4827.3527.4127.410.45%5,489
Mar 31, 202627.2827.3227.2027.2927.290.21%4,089
Mar 30, 202627.2727.3027.1027.2327.230.22%7,104
Mar 27, 202627.0427.1726.8827.1727.170.48%64,081
Mar 26, 202627.1027.1626.9327.0427.040.04%10,145
Mar 25, 202627.0827.0927.0327.0327.030.46%3,112
Mar 24, 202626.7626.9326.7626.9126.910.48%18,828
Mar 23, 202626.8426.8726.6926.7826.78-0.16%23,044
Mar 20, 202626.8526.9226.7526.8226.82-0.68%2,839
Mar 19, 202627.0427.5926.9527.0027.00-0.86%9,445
Mar 18, 202627.3027.6827.2227.2427.24-0.14%4,304
Mar 17, 202627.3527.4327.1927.2827.280.61%4,599
Mar 16, 202627.0627.1927.0027.1127.110.53%2,750
Mar 13, 202627.0427.0426.9026.9726.97-0.56%18,306
Mar 12, 202627.1027.2726.9727.1227.12-0.29%950,557
Mar 11, 202627.1627.2027.1627.2027.20-0.11%1,014
Mar 10, 202627.3227.3427.1927.2327.231.01%3,267
Mar 9, 202626.8926.9626.7026.9626.960.38%11,983
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