Ishares Managed Futures Active Etf (ISMF)

Overview News Price History Discussions Forecast

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 October 05, 2026, is $29.08.

Ishares Managed Futures Active Etf all-time high stock price is $30.72, occurred on April 13, 2026.
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 23.43% to $29.08 now.
The 52-week high stock price for ISMF is $30.72, representing a 5.64% increase from the current share price, occurred on April 13, 2026.
The 52-week low stock price for ISMF is $25.72, indicating a -11.55% decrease from the current share price, occurred on December 17, 2025.

The table below shows more information about ISMF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 05, 2026	$29.11	$28.89	$0.22	11,806.0	+0.69%
Oct 02, 2026	$29.00	$28.83	$0.165	14,494.0	-0.55%
Oct 01, 2026	$29.07	$28.87	$0.20	807,152.0	+0.26%
Sep 30, 2026	$29.09	$28.89	$0.20	8,698.0	+0.42%
Sep 29, 2026	$28.97	$28.87	$0.0961	29,064.0	-0.53%
Sep 28, 2026	$29.03	$28.93	$0.095	7,623.0	+0.57%
Sep 25, 2026	$29.02	$28.86	$0.16	6,574.0	-0.38%
Sep 24, 2026	$29.03	$28.86	$0.17	6,488.0	-0.15%
Sep 23, 2026	$29.10	$28.83	$0.2695	27,649.0	+0.38%
Sep 22, 2026	$29.05	$28.87	$0.1799	359,416.0	-0.17%
Sep 21, 2026	$28.96	$28.82	$0.14	7,398.0	+0.17%
Sep 18, 2026	$29.02	$28.82	$0.20	51,765.0	+0.10%
Sep 17, 2026	$28.95	$28.75	$0.20	17,537.0	-0.10%
Sep 16, 2026	$28.91	$28.73	$0.179	7,061.0	+0.21%
Sep 15, 2026	$29.60	$28.77	$0.83	66,977.0	+0.28%
Sep 14, 2026	$28.85	$28.67	$0.1812	5,969.0	+0.40%
Sep 11, 2026	$28.72	$28.66	$0.065	5,298.0	+0.08%
Sep 10, 2026	$28.71	$28.56	$0.15	5,250.0	+0.31%
Sep 09, 2026	$28.58	$28.35	$0.23	35,128.0	-0.13%
Sep 08, 2026	$28.60	$28.55	$0.045	6,062.0	+0.13%

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
Oct, 2026	$29.11	$28.83	$0.28	833,452.0	+0.40%
Sep, 2026	$29.60	$28.26	$1.34	704,102.0	+1.81%
Aug, 2026	$28.64	$27.69	$0.95	208,631.0	+1.40%
Jul, 2026	$28.33	$27.70	$0.63	150,696.0	+0.48%
Jun, 2026	$28.48	$27.77	$0.71	170,167.0	-0.87%
May, 2026	$28.50	$27.92	$0.579	208,969.0	+0.71%
Apr, 2026	$30.72	$27.35	$3.37	528,595.0	+2.61%
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%