iShares Managed Futures Active ETF (ISMF)
BATS: ISMF · Real-Time Price · USD
24.42
-0.04 (-0.16%)
At close: May 12, 2025, 4:00 PM
24.42
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ISMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.47 | 24.47 | 24.42 | 24.42 | 24.42 | -0.14% | 358 |
| May 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.41% | 18 |
| May 8, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.36 | 0.16% | 4,092 |
| May 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.33% | 55 |
| May 6, 2025 | 24.25 | 24.25 | 24.23 | 24.24 | 24.24 | -0.78% | 703 |
| May 5, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.51% | 184 |
| May 2, 2025 | 24.58 | 24.58 | 24.55 | 24.55 | 24.55 | 0.24% | 1,023 |
| May 1, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.49 | -0.37% | 917 |
| Apr 30, 2025 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | -0.15% | 220 |
| Apr 29, 2025 | 24.55 | 24.62 | 24.55 | 24.62 | 24.62 | - | 448 |
| Apr 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.26% | 337 |
| Apr 25, 2025 | 24.49 | 24.55 | 24.48 | 24.55 | 24.55 | -0.04% | 379 |
| Apr 24, 2025 | 24.48 | 24.59 | 24.48 | 24.56 | 24.56 | -0.02% | 2,741 |
| Apr 23, 2025 | 24.54 | 24.57 | 23.56 | 24.57 | 24.57 | 0.14% | 2,552 |
| Apr 22, 2025 | 24.75 | 24.75 | 24.47 | 24.53 | 24.53 | 0.12% | 1,793 |
| Apr 21, 2025 | 24.35 | 24.53 | 24.35 | 24.50 | 24.50 | 0.10% | 1,488 |
| Apr 17, 2025 | 24.34 | 24.48 | 24.33 | 24.48 | 24.48 | -0.04% | 4,225 |
| Apr 16, 2025 | 24.42 | 24.50 | 24.42 | 24.49 | 24.49 | 0.08% | 2,388 |
| Apr 15, 2025 | 24.38 | 24.49 | 24.38 | 24.47 | 24.47 | 0.49% | 796 |
| Apr 14, 2025 | 24.35 | 24.40 | 24.35 | 24.35 | 24.35 | 0.02% | 381 |
| Apr 11, 2025 | 24.23 | 24.34 | 24.22 | 24.34 | 24.34 | -0.75% | 8,943 |
| Apr 10, 2025 | 24.50 | 24.55 | 24.50 | 24.53 | 24.53 | -0.46% | 2,493 |
| Apr 9, 2025 | 24.34 | 24.65 | 24.34 | 24.64 | 24.64 | 0.74% | 2,174 |
| Apr 8, 2025 | 24.54 | 24.54 | 24.46 | 24.46 | 24.46 | -0.21% | 11,210 |
| Apr 7, 2025 | 23.98 | 24.54 | 23.98 | 24.51 | 24.51 | 0.43% | 23,286 |
| Apr 4, 2025 | 24.73 | 24.73 | 24.41 | 24.41 | 24.41 | -2.07% | 1,472 |
| Apr 3, 2025 | 24.96 | 24.99 | 24.92 | 24.92 | 24.92 | -1.04% | 6,451 |
| Apr 2, 2025 | 25.20 | 25.20 | 25.13 | 25.18 | 25.18 | -0.49% | 4,526 |
| Apr 1, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 0.34% | 1,465 |
| Mar 31, 2025 | 25.15 | 25.22 | 25.15 | 25.22 | 25.22 | 0.12% | 1,469 |
| Mar 28, 2025 | 25.20 | 25.20 | 25.15 | 25.19 | 25.19 | -0.18% | 1,560 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.18% | 9 |
| Mar 26, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.16% | 2,003 |
| Mar 25, 2025 | 25.22 | 25.26 | 25.22 | 25.23 | 25.23 | 0.10% | 4,888 |
| Mar 24, 2025 | 25.19 | 25.25 | 25.16 | 25.21 | 25.21 | 0.27% | 17,916 |
| Mar 21, 2025 | 25.15 | 25.18 | 25.14 | 25.14 | 25.14 | 0.10% | 995 |
| Mar 20, 2025 | 25.13 | 25.14 | 25.11 | 25.11 | 25.11 | -0.12% | 798 |
| Mar 19, 2025 | 25.14 | 25.15 | 25.11 | 25.14 | 25.14 | -0.04% | 5,193 |
| Mar 18, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | -0.24% | 7,675 |
| Mar 17, 2025 | 25.36 | 25.37 | 25.20 | 25.21 | 25.21 | 0.04% | 13,469 |
| Mar 14, 2025 | 25.20 | 25.31 | 25.13 | 25.20 | 25.20 | 0.60% | 20,471 |