iShares Managed Futures Active ETF (ISMF)
28.77
+0.14
(+0.51%)
USD |
BATS |
Oct 26, 16:00
28.77
0.00 (0.00%)
Pre-Market: 20:00
ISMF Price : 28.77 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 28.60 | 28.67 | 28.56 | 28.63 | 4414.00 |
| Oct 22, 2026 | 28.66 | 28.66 | 28.51 | 28.54 | 3881.00 |
| Oct 21, 2026 | 28.83 | 28.83 | 28.68 | 28.78 | 3396.00 |
| Oct 20, 2026 | 28.68 | 28.76 | 28.66 | 28.72 | 17271.00 |
| Oct 19, 2026 | 28.75 | 28.84 | 28.69 | 28.78 | 3795.00 |
| Oct 16, 2026 | 28.72 | 28.74 | 28.67 | 28.67 | 1982.00 |
| Oct 15, 2026 | 28.48 | 28.73 | 28.47 | 28.70 | 7214.00 |
| Oct 14, 2026 | 29.02 | 29.08 | 28.87 | 28.89 | 11425.00 |
| Oct 13, 2026 | 29.16 | 29.16 | 29.05 | 29.05 | 2784.00 |
| Oct 12, 2026 | 29.30 | 29.30 | 29.08 | 29.16 | 6691.00 |
| Oct 09, 2026 | 29.10 | 29.10 | 29.07 | 29.08 | 1847.00 |
| Oct 08, 2026 | 29.13 | 29.13 | 29.06 | 29.06 | 4702.00 |
| Oct 07, 2026 | 29.22 | 29.22 | 29.02 | 29.08 | 3690.00 |
| Oct 06, 2026 | 29.10 | 29.16 | 29.02 | 29.15 | 14480.00 |
| Oct 05, 2026 | 28.92 | 29.13 | 28.89 | 29.04 | 18877.00 |
| Oct 02, 2026 | 28.92 | 29.00 | 28.83 | 28.91 | 14494.00 |
| Oct 01, 2026 | 29.06 | 29.07 | 28.87 | 29.07 | 807152.0 |
| Sep 30, 2026 | 28.95 | 29.09 | 28.89 | 29.00 | 8699.00 |
| Sep 29, 2026 | 28.91 | 28.97 | 28.87 | 28.88 | 29064.00 |
| Sep 28, 2026 | 29.00 | 29.03 | 28.94 | 29.03 | 7623.00 |
| Sep 25, 2026 | 28.95 | 29.02 | 28.86 | 28.87 | 6575.00 |
| Sep 24, 2026 | 28.86 | 29.03 | 28.86 | 28.98 | 6488.00 |
| Sep 23, 2026 | 28.96 | 29.10 | 28.83 | 29.02 | 27649.00 |
| Sep 22, 2026 | 28.87 | 29.05 | 28.87 | 28.91 | 359416.0 |
| Sep 21, 2026 | 28.88 | 28.96 | 28.82 | 28.96 | 7398.00 |
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