MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSHP — iShares Dynamic Short-Term Active ETF
NYSE ArcaiShares Dynamic Short-Term Active ETF
$99.43
+0.04(+0.04%)
- O
- 99.43
- H
- 99.43
- L
- 99.43
- V
- 3.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$99.43
Period Return-1.1%
Period High$100.72
Period Low$98.90
Avg Daily Volume21.5K
Total Trading Days365
CSHP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $99.43 | $99.43 | $99.43 | $99.43 | +$0.04 | +0.04% | 3,768 | $99.43 | $99.43 $99.43 |
| Oct 1, 2026 | $99.39 | $99.39 | $99.39 | $99.39 | $-0.28 | -0.28% | 434 | $99.40 | $99.39 $99.39 |
| Sep 30, 2026 | $99.67 | $99.67 | $99.67 | $99.67 | $-0.02 | -0.02% | 394 | $99.68 | $99.67 $99.67 |
| Sep 29, 2026 | $99.67 | $99.77 | $99.67 | $99.69 | +$0.14 | +0.14% | 851 | $99.72 | $99.67 $99.77 |
| Sep 28, 2026 | $99.62 | $99.62 | $99.55 | $99.55 | $-0.16 | -0.16% | 5,086 | $99.62 | $99.55 $99.62 |
| Sep 25, 2026 | $99.35 | $99.72 | $99.35 | $99.72 | +$0.10 | +0.10% | 704 | $99.45 | $99.35 $99.72 |
| Sep 24, 2026 | $99.69 | $99.69 | $99.61 | $99.61 | +$0.01 | +0.01% | 1,427 | $99.66 | $99.61 $99.69 |
| Sep 23, 2026 | $99.61 | $99.61 | $99.60 | $99.60 | $-0.03 | -0.03% | 257 | $99.61 | $99.60 $99.61 |
| Sep 22, 2026 | $99.67 | $99.83 | $99.63 | $99.63 | $-0.63 | -0.63% | 17,298 | $99.73 | $99.63 $99.83 |
| Sep 21, 2026 | $100.09 | $100.39 | $100.09 | $100.26 | +$0.58 | +0.59% | 1,529 | $100.17 | $100.09 $100.39 |
| Sep 18, 2026 | $99.75 | $99.75 | $99.60 | $99.68 | $-0.11 | -0.11% | 236 | $99.67 | $99.60 $99.75 |
| Sep 17, 2026 | $99.80 | $99.94 | $99.68 | $99.79 | +$0.23 | +0.23% | 1,620 | $99.77 | $99.68 $99.94 |
| Sep 16, 2026 | $99.63 | $99.69 | $99.56 | $99.56 | +$0.19 | +0.19% | 413 | $99.53 | $99.56 $99.69 |
| Sep 15, 2026 | $99.31 | $99.37 | $99.31 | $99.37 | $-0.17 | -0.17% | 3,880 | $99.32 | $99.31 $99.37 |
| Sep 14, 2026 | $99.48 | $99.54 | $99.48 | $99.54 | $-0.28 | -0.28% | 444 | $99.52 | $99.48 $99.54 |
| Sep 11, 2026 | $99.82 | $99.82 | $99.82 | $99.82 | +$0.47 | +0.47% | 73 | $99.96 | $99.82 $99.82 |
| Sep 10, 2026 | $99.35 | $99.47 | $99.35 | $99.35 | +$0.07 | +0.07% | 897 | $99.43 | $99.35 $99.47 |
| Sep 9, 2026 | $99.40 | $99.49 | $99.21 | $99.28 | +$0.11 | +0.11% | 5,475 | $99.26 | $99.21 $99.49 |
| Sep 8, 2026 | $99.19 | $99.19 | $99.17 | $99.17 | $-0.14 | -0.14% | 697 | $99.19 | $99.17 $99.19 |
| Sep 4, 2026 | $99.45 | $99.45 | $99.14 | $99.32 | $-0.06 | -0.06% | 841 | $99.31 | $99.14 $99.45 |
| Sep 3, 2026 | $99.38 | $99.38 | $99.38 | $99.38 | $-0.07 | -0.07% | 74 | $99.38 | $99.38 $99.38 |
| Sep 2, 2026 | $99.45 | $99.45 | $99.45 | $99.45 | +$0.23 | +0.24% | 1,820,331 | $99.33 | $99.45 $99.45 |
| Sep 1, 2026 | $99.35 | $99.36 | $99.05 | $99.21 | $-0.18 | -0.18% | 6,228 | $99.22 | $99.05 $99.36 |
| Aug 31, 2026 | $99.17 | $99.39 | $99.17 | $99.39 | $-0.27 | -0.27% | 2,749 | $99.26 | $99.17 $99.39 |
| Aug 28, 2026 | $99.71 | $99.71 | $99.50 | $99.66 | +$0.00 | +0.00% | 3,093 | $99.63 | $99.50 $99.71 |
| Aug 27, 2026 | $99.48 | $99.65 | $99.48 | $99.65 | +$0.12 | +0.12% | 827 | $99.52 | $99.48 $99.65 |
| Aug 26, 2026 | $99.61 | $99.61 | $99.53 | $99.53 | +$0.07 | +0.07% | 380 | $99.60 | $99.53 $99.61 |
| Aug 25, 2026 | $99.46 | $99.46 | $99.32 | $99.46 | +$0.05 | +0.05% | 560 | $99.41 | $99.32 $99.46 |
| Aug 24, 2026 | $99.55 | $99.55 | $99.42 | $99.42 | $-0.15 | -0.15% | 392 | $99.52 | $99.42 $99.55 |
| Aug 21, 2026 | $99.69 | $99.71 | $99.40 | $99.57 | +$0.33 | +0.33% | 3,389 | $99.64 | $99.40 $99.71 |