iShares Managed Futures Active ETF (ISMF)
29.04
+0.13
(+0.43%)
USD |
BATS |
Oct 05, 16:00
28.97
-0.07
(-0.22%)
Pre-Market: 20:00
ISMF Price : 29.04 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 29.02 | 29.02 | 28.82 | 28.91 | 51767.00 |
| Sep 17, 2026 | 28.75 | 28.95 | 28.75 | 28.88 | 17538.00 |
| Sep 16, 2026 | 28.76 | 28.91 | 28.73 | 28.91 | 7061.00 |
| Sep 15, 2026 | 28.78 | 29.60 | 28.77 | 28.85 | 66978.00 |
| 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 |
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