Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	27.28	27.32	27.20	27.29	4,089	+0.06(+0.21%)
Mar 30, 2026	27.27	27.30	27.10	27.23	7,105	+0.06(+0.22%)
Mar 27, 2026	27.04	27.17	26.88	27.17	64,083	+0.13(+0.48%)
Mar 26, 2026	27.10	27.16	26.93	27.04	10,145	+0.01(+0.04%)
Mar 25, 2026	27.08	27.09	27.03	27.03	3,113	+0.12(+0.46%)
Mar 24, 2026	26.76	26.93	26.76	26.91	18,829	+0.13(+0.48%)
Mar 23, 2026	26.84	26.87	26.69	26.78	23,044	-0.04(-0.16%)
Mar 20, 2026	26.85	26.92	26.75	26.82	2,839	-0.18(-0.68%)
Mar 19, 2026	27.04	27.59	26.95	27.00	9,445	-0.24(-0.86%)
Mar 18, 2026	27.30	27.68	27.22	27.24	4,304	-0.04(-0.13%)
Mar 17, 2026	27.35	27.43	27.19	27.27	4,599	+0.16(+0.61%)
Mar 16, 2026	27.06	27.19	27.00	27.11	2,750	+0.14(+0.53%)
Mar 13, 2026	27.04	27.04	26.90	26.97	18,307	-0.15(-0.56%)
Mar 12, 2026	27.10	27.27	26.97	27.12	950,558	-0.08(-0.29%)
Mar 11, 2026	27.16	27.20	27.16	27.20	1,014	-0.03(-0.11%)
Mar 10, 2026	27.32	27.34	27.19	27.23	3,267	+0.27(+1.01%)
Mar 09, 2026	26.89	26.96	26.70	26.96	11,983	+0.10(+0.38%)
Mar 06, 2026	26.93	26.97	26.75	26.86	18,407	-0.30(-1.12%)
Mar 05, 2026	27.10	27.16	27.10	27.16	836	-0.14(-0.53%)
Mar 04, 2026	27.34	27.35	27.27	27.30	1,663	-0.07(-0.26%)
Mar 03, 2026	27.41	27.41	27.37	27.37	589	-0.42(-1.52%)
Mar 02, 2026	27.67	27.84	27.59	27.80	3,352	-0.01(-0.05%)
Feb 27, 2026	28.03	28.03	27.81	27.81	6,729	-0.07(-0.23%)
Feb 26, 2026	27.80	27.94	27.80	27.88	5,111	+0.04(+0.14%)
Feb 25, 2026	27.87	27.93	27.76	27.84	7,520	+0.17(+0.61%)
Feb 24, 2026	27.53	27.69	27.47	27.67	4,159	-0.04(-0.13%)
Feb 23, 2026	27.69	27.71	27.55	27.70	6,912	+0.20(+0.72%)
Feb 20, 2026	27.48	27.56	27.45	27.51	3,403	-0.11(-0.41%)
Feb 19, 2026	27.29	27.62	27.29	27.62	6,869	+0.30(+1.12%)
Feb 18, 2026	27.34	27.45	27.10	27.32	14,224	+0.04(+0.15%)
Feb 17, 2026	27.27	27.31	27.15	27.27	14,843	+0.01(+0.05%)
Feb 13, 2026	27.22	27.36	27.18	27.26	10,781	+0.02(+0.08%)
Feb 12, 2026	27.49	27.49	27.24	27.24	1,602	-0.25(-0.91%)
Feb 11, 2026	27.40	27.54	27.40	27.49	2,051	+0.04(+0.16%)
Feb 10, 2026	27.50	27.50	27.45	27.45	6,834	-0.01(-0.05%)
Feb 09, 2026	27.43	27.51	27.43	27.46	1,140	+0.25(+0.94%)
Feb 06, 2026	27.18	27.26	27.18	27.21	801	+0.20(+0.73%)
Feb 05, 2026	27.10	27.13	27.01	27.01	1,465	-0.22(-0.82%)
Feb 04, 2026	27.38	27.52	27.23	27.23	1,880	+0.01(+0.04%)
Feb 03, 2026	27.23	27.23	27.22	27.22	808	+0.23(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares Managed Futures Active ETF (NY:ISMF)

Historical Prices

Information