Get the Stockscreener App
27.62
0.40%
0.1111
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 April 06, 2026, is $27.62.
- 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 17.23% to $27.62 now.
- The 52-week high stock price for ISMF is $29.11, representing a 5.39% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for ISMF is $23.56, indicating a -14.70% 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 |
|---|---|---|---|---|---|
| Apr 06, 2026 | $27.87 | $27.53 | $0.34 | 6,860.0 | +0.40% |
| Apr 02, 2026 | $27.56 | $27.46 | $0.098 | 10,165.0 | +0.36% |
| Apr 01, 2026 | $27.48 | $27.35 | $0.13 | 5,489.0 | +0.45% |
| Mar 31, 2026 | $27.32 | $27.20 | $0.12 | 4,089.0 | +0.21% |
| Mar 30, 2026 | $27.30 | $27.10 | $0.199 | 7,104.0 | +0.22% |
| Mar 27, 2026 | $27.17 | $26.88 | $0.29 | 64,081.0 | +0.48% |
| Mar 26, 2026 | $27.16 | $26.93 | $0.23 | 10,145.0 | +0.04% |
| Mar 25, 2026 | $27.09 | $27.03 | $0.0588 | 3,112.0 | +0.46% |
| Mar 24, 2026 | $26.93 | $26.76 | $0.17 | 18,828.0 | +0.48% |
| Mar 23, 2026 | $26.87 | $26.69 | $0.18 | 23,044.0 | -0.16% |
| Mar 20, 2026 | $26.92 | $26.75 | $0.1668 | 2,839.0 | -0.68% |
| Mar 19, 2026 | $27.59 | $26.95 | $0.64 | 9,445.0 | -0.86% |
| Mar 18, 2026 | $27.68 | $27.22 | $0.463 | 4,304.0 | -0.13% |
| Mar 17, 2026 | $27.43 | $27.19 | $0.239 | 4,599.0 | +0.61% |
| Mar 16, 2026 | $27.19 | $27.00 | $0.1896 | 2,750.0 | +0.53% |
| 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% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $27.87 | $27.35 | $0.52 | 29,374.0 | +1.22% |
| Mar, 2026 | $27.84 | $26.69 | $1.15 | 1,164,311.0 | -1.88% |
| 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% |
0.43%
Cap:
|
Volume (24h):