ISMF Historical Prices
iShares Managed Futures Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
30.72
Period low
25.72
Period change
+6.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 28.44 | 28.52 | 28.40 | 28.52 | -0.38% | 2,057 |
| Oct 28, 2026 | 28.54 | 28.74 | 28.54 | 28.63 | +0.49% | 14,446 |
| Oct 27, 2026 | 28.64 | 28.64 | 28.46 | 28.49 | -0.60% | 5,496 |
| Oct 26, 2026 | 28.49 | 28.80 | 28.49 | 28.66 | +0.12% | 59,869 |
| Oct 23, 2026 | 28.61 | 28.67 | 28.56 | 28.63 | +0.32% | 4,414 |
| Oct 22, 2026 | 28.66 | 28.66 | 28.51 | 28.54 | -0.83% | 3,881 |
| Oct 21, 2026 | 28.83 | 28.83 | 28.68 | 28.78 | +0.21% | 3,396 |
| Oct 20, 2026 | 28.68 | 28.76 | 28.66 | 28.72 | -0.21% | 17,271 |
| Oct 19, 2026 | 28.75 | 28.84 | 28.69 | 28.78 | +0.37% | 3,795 |
| Oct 16, 2026 | 28.71 | 28.74 | 28.67 | 28.67 | -0.09% | 1,982 |
| Oct 15, 2026 | 28.48 | 28.73 | 28.47 | 28.70 | -0.67% | 7,214 |
| Oct 14, 2026 | 29.02 | 29.08 | 28.87 | 28.89 | -0.55% | 11,425 |
| Oct 13, 2026 | 29.16 | 29.16 | 29.05 | 29.05 | -0.39% | 2,784 |
| Oct 12, 2026 | 29.30 | 29.30 | 29.08 | 29.16 | +0.29% | 6,692 |
| Oct 9, 2026 | 29.10 | 29.10 | 29.07 | 29.08 | +0.07% | 1,847 |
| Oct 8, 2026 | 29.13 | 29.13 | 29.06 | 29.06 | -0.05% | 4,702 |
| Oct 7, 2026 | 29.22 | 29.22 | 29.02 | 29.08 | -0.26% | 3,690 |
| Oct 6, 2026 | 29.10 | 29.16 | 29.02 | 29.15 | +0.40% | 14,480 |
| Oct 5, 2026 | 28.92 | 29.13 | 28.89 | 29.04 | +0.43% | 18,877 |
| Oct 2, 2026 | 28.92 | 29.00 | 28.83 | 28.91 | -0.55% | 14,495 |
| Oct 1, 2026 | 29.06 | 29.07 | 28.87 | 29.07 | +0.26% | 807,152 |
| Sep 30, 2026 | 28.95 | 29.09 | 28.89 | 29.00 | +0.42% | 8,699 |
| Sep 29, 2026 | 28.91 | 28.97 | 28.87 | 28.88 | -0.53% | 29,065 |
| Sep 28, 2026 | 29.00 | 29.03 | 28.93 | 29.03 | +0.57% | 7,624 |
| Sep 25, 2026 | 28.95 | 29.02 | 28.86 | 28.87 | -0.38% | 6,575 |
| Sep 24, 2026 | 28.86 | 29.03 | 28.86 | 28.98 | -0.15% | 6,489 |
| Sep 23, 2026 | 28.96 | 29.10 | 28.83 | 29.02 | +0.38% | 27,649 |
| Sep 22, 2026 | 28.87 | 29.05 | 28.87 | 28.91 | -0.17% | 359,416 |
| Sep 21, 2026 | 28.88 | 28.96 | 28.82 | 28.96 | +0.17% | 7,399 |
| Sep 18, 2026 | 29.02 | 29.02 | 28.82 | 28.91 | +0.10% | 51,767 |
| Sep 17, 2026 | 28.75 | 28.95 | 28.75 | 28.88 | -0.10% | 17,538 |
| Sep 16, 2026 | 28.76 | 28.91 | 28.73 | 28.91 | +0.21% | 7,061 |
| Sep 15, 2026 | 28.78 | 29.60 | 28.77 | 28.85 | +0.28% | 66,978 |
| Sep 14, 2026 | 28.85 | 28.85 | 28.67 | 28.77 | +0.40% | 5,969 |
| Sep 11, 2026 | 28.68 | 28.72 | 28.66 | 28.66 | +0.40% | 5,299 |
| Sep 9, 2026 | 28.58 | 28.58 | 28.35 | 28.54 | -0.13% | 35,128 |
| Sep 8, 2026 | 28.58 | 28.60 | 28.55 | 28.58 | +0.13% | 6,062 |
| Sep 4, 2026 | 28.45 | 28.57 | 28.43 | 28.54 | +0.52% | 2,717 |
| Sep 3, 2026 | 28.36 | 28.46 | 28.26 | 28.39 | -0.16% | 19,906 |
| Sep 2, 2026 | 28.45 | 28.47 | 28.43 | 28.44 | -0.14% | 17,797 |
| Aug 31, 2026 | 28.64 | 28.64 | 28.41 | 28.48 | +0.42% | 4,982 |
| Aug 28, 2026 | 28.39 | 28.47 | 28.31 | 28.36 | -0.14% | 8,178 |
| Aug 27, 2026 | 28.36 | 28.40 | 28.32 | 28.40 | +0.25% | 7,613 |
| Aug 26, 2026 | 28.35 | 28.36 | 28.31 | 28.33 | +0.19% | 12,132 |
| Aug 25, 2026 | 28.24 | 28.33 | 28.14 | 28.27 | +0.10% | 7,739 |
| Aug 24, 2026 | 28.28 | 28.28 | 28.18 | 28.25 | -0.26% | 1,610 |
| Aug 21, 2026 | 28.27 | 28.38 | 28.27 | 28.32 | +0.31% | 3,676 |
| Aug 20, 2026 | 28.13 | 28.29 | 28.13 | 28.23 | +0.47% | 3,599 |
| Aug 19, 2026 | 28.27 | 28.31 | 28.10 | 28.10 | -0.73% | 15,239 |
| Aug 18, 2026 | 28.46 | 28.46 | 28.28 | 28.31 | -0.43% | 30,191 |
| Aug 17, 2026 | 28.42 | 28.43 | 28.41 | 28.43 | +0.22% | 1,820 |
| Aug 14, 2026 | 28.36 | 28.40 | 28.30 | 28.37 | -0.06% | 8,714 |
| Aug 13, 2026 | 28.30 | 28.42 | 28.30 | 28.39 | +0.59% | 18,146 |
| Aug 12, 2026 | 28.29 | 28.34 | 28.22 | 28.22 | -0.32% | 4,822 |
| Aug 11, 2026 | 28.33 | 28.33 | 28.24 | 28.31 | +0.41% | 24,552 |
| Aug 10, 2026 | 28.15 | 28.24 | 28.10 | 28.19 | +0.57% | 7,217 |
| Aug 7, 2026 | 28.00 | 28.06 | 28.00 | 28.04 | +0.29% | 3,887 |
| Aug 6, 2026 | 27.81 | 27.96 | 27.81 | 27.95 | -0.04% | 4,111 |
| Aug 5, 2026 | 27.98 | 28.04 | 27.93 | 27.96 | +0.18% | 14,929 |
| Aug 4, 2026 | 27.83 | 28.01 | 27.81 | 27.92 | +0.53% | 10,003 |
| Aug 3, 2026 | 27.84 | 27.84 | 27.69 | 27.77 | -1.14% | 15,489 |
| Jul 31, 2026 | 28.05 | 28.10 | 28.00 | 28.09 | +0.95% | 7,415 |
| Jul 30, 2026 | 27.93 | 27.95 | 27.70 | 27.82 | -0.45% | 16,698 |
| Jul 29, 2026 | 27.91 | 28.01 | 27.90 | 27.95 | +0.01% | 4,927 |
| Jul 28, 2026 | 27.95 | 28.00 | 27.90 | 27.95 | -0.33% | 3,793 |
| Jul 27, 2026 | 28.16 | 28.16 | 28.04 | 28.04 | -0.27% | 7,577 |
| Jul 24, 2026 | 28.23 | 28.23 | 28.11 | 28.11 | -0.55% | 5,758 |
| Jul 23, 2026 | 28.27 | 28.33 | 28.25 | 28.27 | +0.16% | 2,260 |
| Jul 22, 2026 | 28.13 | 28.26 | 28.13 | 28.23 | +0.66% | 3,213 |
| Jul 21, 2026 | 28.13 | 28.13 | 28.01 | 28.04 | +0.43% | 12,147 |
| Jul 20, 2026 | 27.95 | 27.97 | 27.84 | 27.92 | -0.39% | 13,280 |
| Jul 17, 2026 | 27.88 | 28.10 | 27.86 | 28.03 | +0.11% | 9,765 |
| Jul 16, 2026 | 28.06 | 28.08 | 27.95 | 28.00 | -0.21% | 8,825 |
| Jul 15, 2026 | 28.08 | 28.08 | 27.89 | 28.06 | -0.06% | 5,116 |
| Jul 14, 2026 | 28.09 | 28.09 | 28.04 | 28.08 | +0.22% | 3,988 |
| Jul 13, 2026 | 27.98 | 28.05 | 27.89 | 28.02 | -0.19% | 4,401 |
| Jul 10, 2026 | 28.05 | 28.15 | 28.00 | 28.07 | -0.17% | 8,709 |
| Jul 9, 2026 | 28.13 | 28.20 | 28.07 | 28.12 | -0.27% | 3,322 |
| Jul 8, 2026 | 28.19 | 28.26 | 28.15 | 28.19 | +0.47% | 2,042 |
| Jul 7, 2026 | 27.99 | 28.06 | 27.97 | 28.06 | +0.57% | 3,589 |
| Jul 6, 2026 | 27.95 | 27.95 | 27.86 | 27.90 | +0.46% | 3,141 |
| Jul 2, 2026 | 27.90 | 27.90 | 27.74 | 27.77 | -0.42% | 12,599 |
| Jul 1, 2026 | 27.98 | 28.02 | 27.87 | 27.89 | -0.23% | 8,147 |
| Jun 30, 2026 | 27.93 | 27.99 | 27.88 | 27.95 | +0.38% | 10,985 |
| Jun 29, 2026 | 27.82 | 27.92 | 27.81 | 27.85 | +0.18% | 3,013 |
| Jun 26, 2026 | 27.80 | 27.87 | 27.77 | 27.80 | -0.43% | 6,118 |
| Jun 25, 2026 | 27.89 | 27.92 | 27.82 | 27.92 | +0.32% | 7,088 |
| Jun 24, 2026 | 27.84 | 27.85 | 27.79 | 27.83 | -0.48% | 6,295 |
| Jun 23, 2026 | 28.01 | 28.03 | 27.93 | 27.96 | -0.32% | 4,883 |
| Jun 22, 2026 | 28.10 | 28.13 | 28.02 | 28.06 | -0.14% | 5,663 |
| Jun 18, 2026 | 28.02 | 28.12 | 28.02 | 28.09 | +0.20% | 4,060 |
| Jun 17, 2026 | 28.10 | 28.12 | 28.04 | 28.04 | -0.14% | 5,483 |
| Jun 16, 2026 | 28.10 | 28.10 | 27.96 | 28.08 | -0.18% | 4,495 |
| Jun 15, 2026 | 28.11 | 28.17 | 28.06 | 28.13 | +0.11% | 14,709 |
| Jun 12, 2026 | 28.07 | 28.13 | 28.04 | 28.10 | +0.50% | 22,022 |
| Jun 11, 2026 | 27.97 | 28.01 | 27.89 | 27.96 | +0.39% | 5,600 |
| Jun 10, 2026 | 27.83 | 27.99 | 27.81 | 27.85 | -0.50% | 9,901 |
| Jun 9, 2026 | 28.00 | 28.11 | 27.86 | 27.99 | -0.25% | 8,953 |
| Jun 8, 2026 | 28.03 | 28.11 | 28.02 | 28.06 | -0.15% | 5,478 |
| Jun 5, 2026 | 28.31 | 28.31 | 28.08 | 28.10 | -0.96% | 4,793 |
| Jun 4, 2026 | 28.32 | 28.39 | 28.30 | 28.38 | -0.37% | 5,966 |
| Jun 3, 2026 | 28.43 | 28.48 | 28.40 | 28.48 | +0.83% | 6,611 |
| Jun 2, 2026 | 28.09 | 28.29 | 28.09 | 28.24 | +0.12% | 9,442 |
| Jun 1, 2026 | 28.23 | 28.31 | 28.16 | 28.21 | +0.04% | 18,640 |
| May 29, 2026 | 28.27 | 28.27 | 28.14 | 28.20 | +0.08% | 8,775 |
| May 28, 2026 | 28.14 | 28.23 | 28.10 | 28.18 | -0.61% | 9,046 |
| May 27, 2026 | 28.36 | 28.37 | 28.25 | 28.35 | -0.11% | 8,968 |
| May 26, 2026 | 28.38 | 28.41 | 28.29 | 28.38 | +0.03% | 7,945 |
| May 22, 2026 | 28.39 | 28.39 | 28.33 | 28.37 | -0.11% | 5,462 |
| May 21, 2026 | 28.44 | 28.44 | 28.34 | 28.40 | +0.37% | 10,634 |
| May 20, 2026 | 28.34 | 28.34 | 28.23 | 28.30 | -0.23% | 5,656 |
| May 19, 2026 | 28.29 | 28.42 | 28.22 | 28.36 | +0.44% | 8,473 |
| May 18, 2026 | 28.27 | 28.30 | 28.18 | 28.24 | -0.16% | 17,192 |
| May 15, 2026 | 28.33 | 28.50 | 28.23 | 28.28 | -0.51% | 7,597 |
| May 14, 2026 | 28.43 | 28.45 | 28.35 | 28.43 | -0.18% | 8,385 |
| May 13, 2026 | 28.50 | 28.50 | 28.45 | 28.48 | +0.03% | 12,929 |
| May 12, 2026 | 28.46 | 28.49 | 28.32 | 28.47 | +0.44% | 27,245 |
| May 11, 2026 | 28.34 | 28.41 | 28.26 | 28.34 | +1.09% | 4,106 |
| May 8, 2026 | 28.01 | 28.06 | 28.00 | 28.04 | -0.09% | 9,612 |
| May 7, 2026 | 28.00 | 28.10 | 27.93 | 28.06 | -0.02% | 9,614 |
| May 6, 2026 | 28.04 | 28.08 | 28.03 | 28.07 | +0.47% | 15,732 |
| May 5, 2026 | 27.99 | 28.00 | 27.93 | 27.94 | -0.32% | 8,322 |
| May 4, 2026 | 27.94 | 28.06 | 27.93 | 28.02 | +0.11% | 7,746 |
| May 1, 2026 | 28.00 | 28.03 | 27.92 | 28.00 | -0.02% | 15,542 |
| Apr 30, 2026 | 27.99 | 28.01 | 27.93 | 28.00 | +0.29% | 11,749 |
| Apr 29, 2026 | 27.92 | 27.97 | 27.91 | 27.92 | +0.23% | 12,526 |
| Apr 28, 2026 | 27.90 | 27.90 | 27.82 | 27.86 | -0.23% | 16,576 |
| Apr 27, 2026 | 27.88 | 27.99 | 27.88 | 27.92 | -0.21% | 17,091 |
| Apr 24, 2026 | 27.94 | 27.98 | 27.83 | 27.98 | +0.34% | 8,973 |
| Apr 23, 2026 | 27.86 | 27.92 | 27.82 | 27.89 | -0.02% | 10,601 |
| Apr 22, 2026 | 27.99 | 27.99 | 27.80 | 27.89 | +0.23% | 23,505 |
| Apr 21, 2026 | 27.76 | 27.86 | 27.76 | 27.83 | +0.09% | 15,331 |
| Apr 20, 2026 | 27.73 | 27.85 | 27.73 | 27.80 | +0.18% | 10,783 |
| Apr 17, 2026 | 27.73 | 27.78 | 27.69 | 27.75 | -0.29% | 18,146 |
| Apr 16, 2026 | 27.90 | 27.91 | 27.81 | 27.83 | +0.08% | 4,996 |
| Apr 15, 2026 | 27.88 | 27.88 | 27.78 | 27.81 | -0.36% | 10,125 |
| Apr 14, 2026 | 27.83 | 27.97 | 27.83 | 27.91 | -0.14% | 19,648 |
| Apr 13, 2026 | 27.95 | 30.72 | 27.84 | 27.95 | +0.90% | 280,756 |
| Apr 10, 2026 | 27.75 | 28.72 | 27.67 | 27.70 | +0.16% | 19,508 |
| Apr 9, 2026 | 27.61 | 27.68 | 27.61 | 27.66 | -0.01% | 7,029 |
| Apr 8, 2026 | 27.69 | 27.69 | 27.54 | 27.66 | +0.19% | 10,068 |
| Apr 7, 2026 | 27.64 | 27.68 | 27.55 | 27.61 | -0.04% | 8,731 |
| Apr 6, 2026 | 27.87 | 27.87 | 27.53 | 27.62 | +0.40% | 6,861 |
| Apr 2, 2026 | 27.49 | 27.56 | 27.46 | 27.51 | +0.36% | 10,166 |
| Apr 1, 2026 | 27.43 | 27.48 | 27.35 | 27.41 | +0.45% | 5,489 |
| Mar 31, 2026 | 27.28 | 27.32 | 27.20 | 27.29 | +0.21% | 4,089 |
| Mar 30, 2026 | 27.27 | 27.30 | 27.10 | 27.23 | +0.22% | 7,105 |
| Mar 27, 2026 | 27.04 | 27.17 | 26.88 | 27.17 | +0.48% | 64,082 |
| Mar 26, 2026 | 27.10 | 27.16 | 26.93 | 27.04 | +0.04% | 10,145 |
| Mar 25, 2026 | 27.08 | 27.09 | 27.03 | 27.03 | +0.46% | 3,113 |
| Mar 24, 2026 | 26.76 | 26.93 | 26.76 | 26.91 | +0.48% | 18,829 |
| Mar 23, 2026 | 26.84 | 26.87 | 26.69 | 26.78 | -0.16% | 23,044 |
| Mar 20, 2026 | 26.85 | 26.92 | 26.75 | 26.82 | -0.68% | 2,839 |
| Mar 19, 2026 | 27.04 | 27.59 | 26.95 | 27.00 | -0.86% | 9,445 |
| Mar 18, 2026 | 27.30 | 27.68 | 27.22 | 27.24 | -0.13% | 4,304 |
| Mar 17, 2026 | 27.35 | 27.43 | 27.19 | 27.27 | +0.61% | 4,599 |
| Mar 16, 2026 | 27.06 | 27.19 | 27.00 | 27.11 | +0.53% | 2,750 |
| Mar 13, 2026 | 27.04 | 27.04 | 26.90 | 26.97 | -0.56% | 18,307 |
| Mar 12, 2026 | 27.10 | 27.27 | 26.97 | 27.12 | -0.29% | 950,558 |
| Mar 11, 2026 | 27.16 | 27.20 | 27.16 | 27.20 | -0.11% | 1,014 |
| Mar 10, 2026 | 27.32 | 27.34 | 27.19 | 27.23 | +1.01% | 3,267 |
| Mar 9, 2026 | 26.89 | 26.96 | 26.70 | 26.96 | +0.38% | 11,983 |
| Mar 6, 2026 | 26.93 | 26.97 | 26.75 | 26.86 | -1.12% | 18,407 |
| Mar 5, 2026 | 27.10 | 27.16 | 27.10 | 27.16 | -0.53% | 836 |
| Mar 4, 2026 | 27.34 | 27.35 | 27.27 | 27.30 | -0.26% | 1,663 |
| Mar 3, 2026 | 27.41 | 27.41 | 27.37 | 27.37 | -1.52% | 589 |
| Mar 2, 2026 | 27.67 | 27.84 | 27.59 | 27.80 | -0.05% | 3,352 |
| Feb 27, 2026 | 28.03 | 28.03 | 27.81 | 27.81 | -0.23% | 6,729 |
| Feb 26, 2026 | 27.80 | 27.94 | 27.80 | 27.88 | +0.14% | 5,111 |
| Feb 25, 2026 | 27.87 | 27.93 | 27.76 | 27.84 | +0.61% | 7,520 |
| Feb 24, 2026 | 27.53 | 27.69 | 27.47 | 27.67 | -0.13% | 4,159 |
| Feb 23, 2026 | 27.69 | 27.71 | 27.55 | 27.70 | +0.72% | 6,912 |
| Feb 20, 2026 | 27.48 | 27.56 | 27.45 | 27.51 | -0.41% | 3,403 |
| Feb 19, 2026 | 27.29 | 27.62 | 27.29 | 27.62 | +1.12% | 6,869 |
| Feb 18, 2026 | 27.34 | 27.45 | 27.10 | 27.32 | +0.15% | 14,224 |
| Feb 17, 2026 | 27.27 | 27.31 | 27.15 | 27.27 | +0.05% | 14,843 |
| Feb 13, 2026 | 27.22 | 27.36 | 27.18 | 27.26 | +0.08% | 10,781 |
| Feb 12, 2026 | 27.49 | 27.49 | 27.24 | 27.24 | -0.91% | 1,602 |
| Feb 11, 2026 | 27.40 | 27.54 | 27.40 | 27.49 | +0.16% | 2,051 |
| Feb 10, 2026 | 27.50 | 27.50 | 27.45 | 27.45 | -0.05% | 6,834 |
| Feb 9, 2026 | 27.43 | 27.51 | 27.43 | 27.46 | +0.94% | 1,140 |
| Feb 6, 2026 | 27.18 | 27.26 | 27.18 | 27.21 | +0.73% | 801 |
| Feb 5, 2026 | 27.10 | 27.13 | 27.01 | 27.01 | -0.82% | 1,465 |
| Feb 4, 2026 | 27.38 | 27.52 | 27.23 | 27.23 | +0.04% | 1,880 |
| Feb 3, 2026 | 27.23 | 27.23 | 27.22 | 27.22 | +0.86% | 808 |
| Feb 2, 2026 | 26.82 | 27.14 | 26.48 | 26.99 | -0.26% | 15,335 |
| Jan 30, 2026 | 27.46 | 27.57 | 26.87 | 27.06 | -2.88% | 11,154 |
| Jan 29, 2026 | 27.89 | 27.89 | 27.58 | 27.86 | +0.37% | 7,118 |
| Jan 28, 2026 | 27.65 | 27.76 | 27.64 | 27.76 | +0.54% | 1,073 |
| Jan 27, 2026 | 27.64 | 27.64 | 27.60 | 27.61 | -0.11% | 8,667 |
| Jan 26, 2026 | 27.66 | 27.77 | 27.57 | 27.64 | -0.11% | 14,081 |
| Jan 23, 2026 | 27.57 | 27.99 | 27.57 | 27.67 | +0.14% | 108,265 |
| Jan 22, 2026 | 27.59 | 27.63 | 27.56 | 27.63 | +0.86% | 4,595 |
| Jan 21, 2026 | 27.43 | 27.44 | 27.33 | 27.39 | +0.09% | 23,253 |
| Jan 20, 2026 | 27.39 | 27.45 | 27.30 | 27.37 | -0.29% | 10,623 |
| Jan 16, 2026 | 27.46 | 28.00 | 27.37 | 27.45 | -0.51% | 101,421 |
| Jan 15, 2026 | 27.49 | 28.05 | 27.46 | 27.59 | +0.46% | 69,437 |
| Jan 14, 2026 | 27.34 | 27.46 | 27.30 | 27.46 | +0.19% | 3,934 |
| Jan 13, 2026 | 27.43 | 27.94 | 27.30 | 27.41 | -0.04% | 3,201 |
| Jan 12, 2026 | 27.23 | 27.78 | 27.18 | 27.42 | +1.69% | 38,080 |
| Jan 9, 2026 | 26.98 | 26.98 | 26.86 | 26.96 | +0.22% | 665 |
| Jan 8, 2026 | 26.83 | 26.91 | 26.74 | 26.91 | +0.06% | 1,859 |
| Jan 7, 2026 | 26.91 | 26.91 | 26.84 | 26.89 | -0.62% | 6,145 |
| Jan 6, 2026 | 27.02 | 27.06 | 26.99 | 27.06 | +0.56% | 1,545 |
| Jan 5, 2026 | 26.84 | 26.91 | 26.80 | 26.91 | +1.42% | 8,557 |
| Jan 2, 2026 | 26.65 | 26.65 | 26.47 | 26.53 | +0.95% | 3,052 |
| Dec 31, 2025 | 26.37 | 26.37 | 26.28 | 26.28 | -0.49% | 444 |
| Dec 30, 2025 | 26.39 | 27.32 | 26.30 | 26.41 | +0.57% | 14,265 |
| Dec 29, 2025 | 26.20 | 26.26 | 26.20 | 26.26 | -0.23% | 1,489 |
| Dec 26, 2025 | 26.40 | 26.46 | 26.32 | 26.32 | +0.38% | 4,029 |
| Dec 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | -0.21% | 89 |
| Dec 23, 2025 | 26.43 | 26.43 | 26.11 | 26.27 | -0.02% | 11,027 |
| Dec 22, 2025 | 26.22 | 26.31 | 26.21 | 26.28 | +0.82% | 2,875 |
| Dec 19, 2025 | 26.08 | 26.17 | 26.04 | 26.07 | +0.48% | 10,145 |
| Dec 18, 2025 | 25.86 | 25.94 | 25.80 | 25.94 | +0.75% | 4,672 |
| Dec 17, 2025 | 25.91 | 27.25 | 25.72 | 25.75 | -0.71% | 3,400 |
| Dec 16, 2025 | 26.55 | 27.27 | 25.78 | 25.93 | -5.36% | 63,893 |
| Dec 15, 2025 | 27.66 | 27.66 | 27.36 | 27.40 | +0.15% | 9,738 |
| Dec 12, 2025 | 27.29 | 27.38 | 27.29 | 27.36 | +0.24% | 2,132 |
| Dec 11, 2025 | 27.21 | 27.30 | 27.21 | 27.30 | +0.08% | 654 |
| Dec 10, 2025 | 27.12 | 27.27 | 27.11 | 27.27 | +0.53% | 803 |
| Dec 9, 2025 | 27.05 | 27.13 | 27.04 | 27.13 | +0.07% | 1,139 |
| Dec 8, 2025 | 26.25 | 27.11 | 26.25 | 27.11 | -0.44% | 1,785 |
| Dec 5, 2025 | 26.33 | 27.34 | 26.33 | 27.23 | +0.04% | 1,389 |
| Dec 4, 2025 | 27.19 | 27.28 | 27.16 | 27.22 | -0.11% | 4,873 |
| Dec 3, 2025 | 26.20 | 27.28 | 26.19 | 27.25 | +0.11% | 1,483 |
| Dec 2, 2025 | 27.24 | 27.29 | 27.17 | 27.22 | -0.20% | 3,871 |
| Dec 1, 2025 | 27.23 | 27.33 | 26.20 | 27.27 | +0.46% | 3,624 |
| Nov 28, 2025 | 29.10 | 29.11 | 26.13 | 27.15 | -0.48% | 3,914 |
| Nov 26, 2025 | 27.20 | 27.32 | 27.18 | 27.28 | +0.50% | 1,717 |
| Nov 25, 2025 | 27.01 | 27.18 | 26.98 | 27.15 | +0.70% | 5,923 |
| Nov 24, 2025 | 26.90 | 26.96 | 26.90 | 26.96 | +0.07% | 343 |
| Nov 21, 2025 | 26.81 | 26.99 | 26.79 | 26.94 | -0.18% | 3,847 |
| Nov 20, 2025 | 27.14 | 27.27 | 26.98 | 26.98 | -0.02% | 1,677 |
| Nov 19, 2025 | 26.89 | 26.99 | 26.89 | 26.99 | +0.33% | 1,998 |
| Nov 18, 2025 | 26.87 | 26.92 | 26.75 | 26.90 | +0.00% | 5,048 |
| Nov 17, 2025 | 27.07 | 27.07 | 26.83 | 26.90 | -0.83% | 5,295 |
| Nov 14, 2025 | 26.93 | 27.12 | 26.93 | 27.12 | -0.13% | 2,419 |
| Nov 13, 2025 | 27.32 | 27.32 | 27.16 | 27.16 | -0.96% | 803 |
| Nov 12, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | +0.63% | 21 |
| Nov 11, 2025 | 28.18 | 28.18 | 27.24 | 27.25 | +0.07% | 788 |
| Nov 10, 2025 | 27.11 | 27.26 | 27.07 | 27.23 | +1.53% | 1,445 |
| Nov 7, 2025 | 26.78 | 26.82 | 26.78 | 26.82 | +0.12% | 431 |
| Nov 6, 2025 | 26.87 | 26.87 | 26.77 | 26.79 | +0.26% | 1,754 |
| Nov 5, 2025 | 26.74 | 26.78 | 26.72 | 26.72 | +0.34% | 2,563 |
| Nov 4, 2025 | 26.72 | 26.73 | 26.60 | 26.63 | -0.56% | 2,740 |
| Nov 3, 2025 | 26.74 | 26.80 | 26.74 | 26.78 | +0.07% | 4,630 |
| Oct 31, 2025 | 26.75 | 26.79 | 26.72 | 26.76 | -0.22% | 4,236 |
| Oct 30, 2025 | 26.84 | 26.84 | 26.80 | 26.82 | -0.08% | 2,011 |
Daily open, high, low, close and volume for iShares Managed Futures Active ETF (ISMF). Showing 249 trading days. Unadjusted prices.