Get the Stockscreener App
26.97
0.56%
-0.1518
After Hours:
27.00
0.0318
+0.12%
Ishares Managed Futures Active Etf Stock (ISMF) Price History
The historical daily chart and data for Ishares Managed Futures Active Etf stock (ISMF), show that the latest closing stock price as of March 13, 2026, is $26.97.
- Ishares Managed Futures Active Etf all-time high stock price is $29.11, occurred on November 28, 2025.
- The lowest Ishares Managed Futures Active Etf stock price recorded was $23.56 on April 23, 2025. Since then, Ishares Managed Futures Active Etf's stock price has risen over 14.47% to $26.97 now.
- The 52-week high stock price for ISMF is $29.11, representing a 7.94% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for ISMF is $23.56, indicating a -12.64% decrease from the current share price, occurred on April 23, 2025.
The table below shows more information about ISMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $27.04 | $26.90 | $0.139 | 18,306.0 | -0.56% |
| Mar 12, 2026 | $27.27 | $26.97 | $0.30 | 950,557.0 | -0.29% |
| Mar 11, 2026 | $27.20 | $27.16 | $0.0401 | 1,014.0 | -0.11% |
| Mar 10, 2026 | $27.34 | $27.19 | $0.1464 | 3,267.0 | +1.01% |
| Mar 09, 2026 | $26.96 | $26.70 | $0.2583 | 11,983.0 | +0.38% |
| Mar 06, 2026 | $26.97 | $26.75 | $0.22 | 18,407.0 | -1.12% |
| Mar 05, 2026 | $27.16 | $27.10 | $0.0598 | 835.0 | -0.53% |
| Mar 04, 2026 | $27.35 | $27.27 | $0.08 | 1,662.0 | -0.26% |
| Mar 03, 2026 | $27.41 | $27.37 | $0.0343 | 589.0 | -1.52% |
| Mar 02, 2026 | $27.84 | $27.59 | $0.25 | 3,351.0 | -0.05% |
| Feb 27, 2026 | $28.03 | $27.81 | $0.22 | 6,728.0 | -0.23% |
| Feb 26, 2026 | $27.94 | $27.80 | $0.14 | 5,110.0 | +0.14% |
| Feb 25, 2026 | $27.93 | $27.76 | $0.164 | 7,520.0 | +0.61% |
| Feb 24, 2026 | $27.69 | $27.47 | $0.2192 | 4,158.0 | -0.13% |
| Feb 23, 2026 | $27.71 | $27.55 | $0.16 | 6,911.0 | +0.72% |
| Feb 20, 2026 | $27.56 | $27.45 | $0.11 | 3,403.0 | -0.41% |
| Feb 19, 2026 | $27.62 | $27.29 | $0.33 | 6,869.0 | +1.12% |
| Feb 18, 2026 | $27.45 | $27.10 | $0.3499 | 14,224.0 | +0.15% |
| Feb 17, 2026 | $27.31 | $27.15 | $0.16 | 14,843.0 | +0.05% |
| Feb 13, 2026 | $27.36 | $27.18 | $0.18 | 10,781.0 | +0.08% |
| Feb 12, 2026 | $27.49 | $27.24 | $0.25 | 1,602.0 | -0.91% |
Ishares Managed Futures Active Etf Stock (ISMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Managed Futures Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Managed Futures Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Managed Futures Active Etf Stock (ISMF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $27.84 | $26.70 | $1.14 | 1,028,277.0 | -3.03% |
| Feb, 2026 | $28.03 | $26.48 | $1.55 | 112,463.0 | +2.79% |
| Jan, 2026 | $28.05 | $26.47 | $1.58 | 426,725.0 | +2.95% |
Ishares Managed Futures Active Etf Stock (ISMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.66 | $25.72 | $1.94 | 147,373.0 | -2.73% |
| Nov, 2025 | $29.11 | $26.13 | $2.98 | 47,356.0 | +1.46% |
| Oct, 2025 | $27.11 | $26.17 | $0.9379 | 91,372.0 | +1.02% |
| Sep, 2025 | $26.49 | $25.50 | $0.99 | 27,005.0 | +3.86% |
| Aug, 2025 | $25.56 | $24.75 | $0.8028 | 24,262.0 | +2.59% |
| Jul, 2025 | $25.04 | $24.57 | $0.4698 | 11,729.0 | +0.65% |
| Jun, 2025 | $24.79 | $24.34 | $0.454 | 19,462.0 | -0.07% |
| May, 2025 | $24.79 | $24.23 | $0.567 | 25,393.0 | +0.56% |
| Apr, 2025 | $25.33 | $23.56 | $1.77 | 79,768.0 | -2.54% |
| Mar, 2025 | $25.37 | $25.11 | $0.265 | 55,874.0 | +0.00% |
0.14%
1.12%
Cap:
|
Volume (24h):