iShares Managed Futures Active ETF (ISMF)
29.60
+0.83
(+2.88%)
USD |
BATS |
Sep 15, 16:00
29.60
0.00 (0.00%)
After-Hours: 20:00
ISMF Price : 29.60 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 28.85 | 28.85 | 28.67 | 28.77 | 5969.00 |
| Sep 11, 2026 | 28.68 | 28.72 | 28.66 | 28.66 | 5298.00 |
| Sep 10, 2026 | 28.67 | 28.71 | 28.56 | 28.63 | 5251.00 |
| Sep 09, 2026 | 28.58 | 28.58 | 28.35 | 28.54 | 35128.00 |
| Sep 08, 2026 | 28.58 | 28.60 | 28.56 | 28.58 | 6062.00 |
| Sep 04, 2026 | 28.46 | 28.57 | 28.43 | 28.54 | 2717.00 |
| Sep 03, 2026 | 28.36 | 28.46 | 28.26 | 28.40 | 19906.00 |
| Sep 02, 2026 | 28.45 | 28.47 | 28.43 | 28.44 | 17797.00 |
| Sep 01, 2026 | 28.48 | 28.50 | 28.44 | 28.46 | 9728.00 |
| Aug 31, 2026 | 28.64 | 28.64 | 28.41 | 28.48 | 4981.00 |
| Aug 28, 2026 | 28.39 | 28.47 | 28.31 | 28.36 | 8178.00 |
| Aug 27, 2026 | 28.36 | 28.40 | 28.32 | 28.40 | 7613.00 |
| Aug 26, 2026 | 28.35 | 28.36 | 28.31 | 28.33 | 12132.00 |
| Aug 25, 2026 | 28.24 | 28.33 | 28.14 | 28.28 | 7738.00 |
| 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 |
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