iShares Managed Futures Active ETF ISMF
27.75 USD +0.12 (+0.45%)
Regular-session close
27.75 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
27.71 Day range 27.79
25.75 52-week range 29.16
- YTD
- +5.57%
- 1 year
- +2.15%
ISMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.74 | 27.79 | 27.71 | 27.75 | 0.00 | 0.00% | 11,600 |
| Nov 12, 2026 | 27.56 | 27.75 | 27.56 | 27.75 | +0.08 | +0.29% | 300 |
| Nov 11, 2026 | 27.58 | 27.69 | 27.58 | 27.67 | +0.18 | +0.65% | 7,300 |
| Nov 10, 2026 | 27.45 | 27.49 | 27.43 | 27.49 | -0.03 | -0.11% | 1,400 |
| Nov 9, 2026 | 27.56 | 27.62 | 27.44 | 27.52 | -0.04 | -0.15% | 19,900 |
| Nov 6, 2026 | 27.58 | 27.59 | 27.43 | 27.56 | +0.08 | +0.29% | 7,600 |
| Nov 5, 2026 | 27.79 | 27.79 | 27.48 | 27.48 | -0.29 | -1.04% | 19,700 |
| Nov 4, 2026 | 28.05 | 28.05 | 27.77 | 27.77 | -0.26 | -0.93% | 1,700 |
| Nov 3, 2026 | 28.09 | 28.11 | 27.95 | 28.03 | -0.05 | -0.18% | 9,500 |
| Nov 2, 2026 | 28.05 | 28.18 | 28.05 | 28.08 | -0.21 | -0.74% | 5,200 |
| Oct 30, 2026 | 28.45 | 28.45 | 28.26 | 28.29 | -0.23 | -0.81% | 6,900 |
| Oct 29, 2026 | 28.44 | 28.52 | 28.40 | 28.52 | -0.11 | -0.38% | 2,100 |
| Oct 28, 2026 | 28.54 | 28.74 | 28.54 | 28.63 | +0.14 | +0.49% | 14,400 |
| Oct 27, 2026 | 28.64 | 28.64 | 28.46 | 28.49 | -0.17 | -0.59% | 5,500 |
| Oct 26, 2026 | 28.49 | 28.80 | 28.49 | 28.66 | +0.03 | +0.10% | 59,900 |
| Oct 23, 2026 | 28.60 | 28.67 | 28.56 | 28.63 | +0.10 | +0.35% | 4,400 |
| Oct 22, 2026 | 28.66 | 28.66 | 28.51 | 28.53 | -0.24 | -0.83% | 3,900 |
| Oct 21, 2026 | 28.83 | 28.83 | 28.68 | 28.77 | +0.05 | +0.17% | 3,400 |
| Oct 20, 2026 | 28.68 | 28.76 | 28.66 | 28.72 | -0.05 | -0.17% | 17,300 |
| Oct 19, 2026 | 28.75 | 28.84 | 28.69 | 28.77 | +0.10 | +0.35% | 3,800 |
| Oct 16, 2026 | 28.72 | 28.74 | 28.67 | 28.67 | -0.02 | -0.07% | 2,000 |
| Oct 15, 2026 | 28.48 | 28.73 | 28.47 | 28.69 | -0.20 | -0.69% | 7,200 |
| Oct 14, 2026 | 29.02 | 29.08 | 28.87 | 28.89 | -0.16 | -0.55% | 11,400 |
| Oct 13, 2026 | 29.16 | 29.16 | 29.05 | 29.05 | -0.11 | -0.38% | 2,800 |
| Oct 12, 2026 | 29.30 | 29.30 | 29.08 | 29.16 | +0.08 | +0.28% | 6,700 |
| Oct 9, 2026 | 29.10 | 29.10 | 29.07 | 29.08 | +0.02 | +0.07% | 1,800 |
| Oct 8, 2026 | 29.13 | 29.13 | 29.06 | 29.06 | -0.02 | -0.07% | 4,700 |
| Oct 7, 2026 | 29.22 | 29.22 | 29.02 | 29.08 | -0.07 | -0.24% | 3,700 |
| Oct 6, 2026 | 29.10 | 29.16 | 29.02 | 29.15 | +0.12 | +0.41% | 14,500 |
| Oct 5, 2026 | 28.92 | 29.13 | 28.89 | 29.03 | +0.12 | +0.42% | 18,900 |
| Oct 2, 2026 | 28.92 | 29.00 | 28.83 | 28.91 | -0.16 | -0.55% | 14,500 |
| Oct 1, 2026 | 29.06 | 29.07 | 28.87 | 29.07 | +0.07 | +0.24% | 807,200 |
| Sep 30, 2026 | 28.95 | 29.09 | 28.89 | 29.00 | +0.12 | +0.42% | 8,700 |
| Sep 29, 2026 | 28.91 | 28.97 | 28.87 | 28.88 | -0.15 | -0.52% | 29,100 |
| Sep 28, 2026 | 29.00 | 29.03 | 28.93 | 29.03 | +0.17 | +0.59% | 7,600 |
| Sep 25, 2026 | 28.95 | 29.02 | 28.86 | 28.86 | -0.12 | -0.41% | 6,600 |
| Sep 24, 2026 | 28.86 | 29.03 | 28.86 | 28.98 | -0.04 | -0.14% | 6,500 |
| Sep 23, 2026 | 28.97 | 29.10 | 28.83 | 29.02 | +0.11 | +0.38% | 27,600 |
| Sep 22, 2026 | 28.87 | 29.05 | 28.87 | 28.91 | -0.05 | -0.17% | 359,400 |
| Sep 21, 2026 | 28.88 | 28.96 | 28.82 | 28.96 | +0.05 | +0.17% | 7,400 |
| Sep 18, 2026 | 29.02 | 29.02 | 28.82 | 28.91 | +0.03 | +0.10% | 51,800 |
| Sep 17, 2026 | 28.75 | 28.95 | 28.75 | 28.88 | -0.03 | -0.10% | 17,500 |
| Sep 16, 2026 | 28.76 | 28.91 | 28.73 | 28.91 | +0.06 | +0.21% | 7,100 |
| Sep 15, 2026 | 28.78 | 29.60 | 28.77 | 28.85 | +0.08 | +0.28% | 67,000 |
| Sep 14, 2026 | 28.85 | 28.85 | 28.67 | 28.77 | +0.11 | +0.38% | 6,000 |
| Sep 11, 2026 | 28.68 | 28.72 | 28.66 | 28.66 | +0.03 | +0.10% | 5,300 |
| Sep 10, 2026 | 28.67 | 28.71 | 28.56 | 28.63 | +0.09 | +0.32% | 5,300 |
| Sep 9, 2026 | 28.58 | 28.58 | 28.35 | 28.54 | -0.04 | -0.14% | 35,100 |
| Sep 8, 2026 | 28.58 | 28.60 | 28.56 | 28.58 | +0.04 | +0.14% | 6,100 |
| Sep 4, 2026 | 28.45 | 28.57 | 28.43 | 28.54 | +0.14 | +0.49% | 2,700 |
| Sep 3, 2026 | 28.36 | 28.46 | 28.26 | 28.40 | -0.04 | -0.14% | 19,900 |
| Sep 2, 2026 | 28.45 | 28.47 | 28.43 | 28.44 | -0.02 | -0.07% | 17,800 |
| Sep 1, 2026 | 28.48 | 28.50 | 28.44 | 28.46 | -0.02 | -0.07% | 9,700 |
| Aug 31, 2026 | 28.64 | 28.64 | 28.41 | 28.48 | +0.12 | +0.42% | 5,000 |
| Aug 28, 2026 | 28.39 | 28.47 | 28.31 | 28.36 | -0.04 | -0.14% | 8,200 |
| Aug 27, 2026 | 28.36 | 28.40 | 28.32 | 28.40 | +0.07 | +0.25% | 7,600 |
| Aug 26, 2026 | 28.35 | 28.36 | 28.31 | 28.33 | +0.06 | +0.21% | 12,100 |
| Aug 25, 2026 | 28.24 | 28.33 | 28.14 | 28.27 | +0.02 | +0.07% | 7,700 |
| Aug 24, 2026 | 28.28 | 28.28 | 28.18 | 28.25 | -0.07 | -0.25% | 1,600 |
| Aug 21, 2026 | 28.27 | 28.38 | 28.27 | 28.32 | +0.09 | +0.32% | 3,700 |
| Aug 20, 2026 | 28.13 | 28.29 | 28.13 | 28.23 | +0.13 | +0.46% | 3,600 |
| Aug 19, 2026 | 28.26 | 28.31 | 28.10 | 28.10 | -0.21 | -0.74% | 15,200 |
| Aug 18, 2026 | 28.46 | 28.46 | 28.28 | 28.31 | -0.12 | -0.42% | 30,200 |
| Aug 17, 2026 | 28.42 | 28.43 | 28.41 | 28.43 | +0.06 | +0.21% | 1,800 |
| Aug 14, 2026 | 28.36 | 28.40 | 28.30 | 28.37 | -0.02 | -0.07% | 8,700 |
65 days, newest first. Daily bars as drawn on the ISMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.