iShares Managed Futures Active ETF (ISMF)
28.25
-0.07
(-0.26%)
USD |
BATS |
Aug 24, 16:00
ISMF Price : 28.25 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 28.28 | 28.28 | 28.18 | 28.25 | 1610.00 |
| Aug 21, 2026 | 28.28 | 28.38 | 28.27 | 28.32 | 3675.00 |
| Aug 20, 2026 | 28.13 | 28.29 | 28.13 | 28.23 | 3599.00 |
| Aug 19, 2026 | 28.26 | 28.31 | 28.10 | 28.10 | 15238.00 |
| Aug 18, 2026 | 28.46 | 28.46 | 28.28 | 28.31 | 30191.00 |
| Aug 17, 2026 | 28.42 | 28.43 | 28.40 | 28.43 | 1820.00 |
| Aug 14, 2026 | 28.36 | 28.40 | 28.30 | 28.37 | 8714.00 |
| Aug 13, 2026 | 28.30 | 28.42 | 28.30 | 28.39 | 18146.00 |
| Aug 12, 2026 | 28.28 | 28.34 | 28.22 | 28.22 | 4822.00 |
| Aug 11, 2026 | 28.33 | 28.33 | 28.24 | 28.31 | 24552.00 |
| Aug 10, 2026 | 28.15 | 28.24 | 28.10 | 28.19 | 7216.00 |
| Aug 07, 2026 | 28.00 | 28.06 | 28.00 | 28.04 | 3887.00 |
| Aug 06, 2026 | 27.81 | 27.96 | 27.81 | 27.96 | 4111.00 |
| Aug 05, 2026 | 27.98 | 28.04 | 27.93 | 27.96 | 14929.00 |
| Aug 04, 2026 | 27.83 | 28.01 | 27.81 | 27.92 | 10003.00 |
| Aug 03, 2026 | 27.84 | 27.84 | 27.69 | 27.77 | 15488.00 |
| Jul 31, 2026 | 28.05 | 28.10 | 28.00 | 28.09 | 7415.00 |
| Jul 30, 2026 | 27.93 | 27.95 | 27.70 | 27.82 | 16697.00 |
| Jul 29, 2026 | 27.92 | 28.01 | 27.90 | 27.95 | 4927.00 |
| Jul 28, 2026 | 27.95 | 28.00 | 27.90 | 27.95 | 3793.00 |
| Jul 27, 2026 | 28.16 | 28.16 | 28.04 | 28.04 | 7648.00 |
| Jul 24, 2026 | 28.22 | 28.22 | 28.11 | 28.11 | 5758.00 |
| Jul 23, 2026 | 28.27 | 28.33 | 28.25 | 28.27 | 2260.00 |
| Jul 22, 2026 | 28.13 | 28.26 | 28.13 | 28.22 | 3213.00 |
| Jul 21, 2026 | 28.13 | 28.13 | 28.01 | 28.04 | 12147.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median