MARKET IS OPEN
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%
ISMF — iShares Managed Futures Active ETF
Cboe BZXiShares Managed Futures Active ETF
$28.91
-0.16(-0.55%)
- O
- 28.92
- H
- 29.00
- L
- 28.83
- V
- 14.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.91
Period Return+17.86%
Period High$30.72
Period Low$23.56
Avg Daily Volume13.4K
Total Trading Days365
ISMF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.92 | $29.00 | $28.83 | $28.91 | $-0.16 | -0.55% | 14,492 | $28.93 | $28.83 $29.00 |
| Oct 1, 2026 | $29.06 | $29.07 | $28.87 | $29.07 | +$0.07 | +0.26% | 807,152 | $28.93 | $28.87 $29.07 |
| Sep 30, 2026 | $28.95 | $29.09 | $28.89 | $29.00 | +$0.12 | +0.42% | 8,699 | $29.03 | $28.89 $29.09 |
| Sep 29, 2026 | $28.91 | $28.97 | $28.87 | $28.88 | $-0.15 | -0.53% | 29,065 | $28.93 | $28.87 $28.97 |
| Sep 28, 2026 | $29.00 | $29.03 | $28.94 | $29.03 | +$0.16 | +0.57% | 7,624 | $29.00 | $28.94 $29.03 |
| Sep 25, 2026 | $28.95 | $29.02 | $28.86 | $28.87 | $-0.11 | -0.38% | 6,575 | $28.93 | $28.86 $29.02 |
| Sep 24, 2026 | $28.86 | $29.03 | $28.86 | $28.98 | $-0.04 | -0.15% | 6,489 | $28.97 | $28.86 $29.03 |
| Sep 23, 2026 | $28.97 | $29.10 | $28.83 | $29.02 | +$0.11 | +0.38% | 27,649 | $28.94 | $28.83 $29.10 |
| Sep 22, 2026 | $28.87 | $29.05 | $28.87 | $28.91 | $-0.05 | -0.17% | 359,416 | $28.88 | $28.87 $29.05 |
| Sep 21, 2026 | $28.88 | $28.96 | $28.82 | $28.96 | +$0.05 | +0.17% | 7,399 | $28.90 | $28.82 $28.96 |
| Sep 18, 2026 | $29.02 | $29.02 | $28.82 | $28.91 | +$0.03 | +0.10% | 51,767 | $28.96 | $28.82 $29.02 |
| Sep 17, 2026 | $28.75 | $28.95 | $28.75 | $28.88 | $-0.03 | -0.10% | 17,538 | $28.90 | $28.75 $28.95 |
| Sep 16, 2026 | $28.76 | $28.91 | $28.73 | $28.91 | +$0.06 | +0.21% | 7,061 | $28.79 | $28.73 $28.91 |
| Sep 15, 2026 | $28.78 | $29.60 | $28.77 | $28.85 | +$0.08 | +0.28% | 66,978 | $28.98 | $28.77 $29.60 |
| Sep 14, 2026 | $28.85 | $28.85 | $28.67 | $28.77 | +$0.12 | +0.40% | 5,969 | $28.77 | $28.67 $28.85 |
| Sep 11, 2026 | $28.68 | $28.72 | $28.66 | $28.66 | +$0.02 | +0.08% | 5,299 | $28.67 | $28.66 $28.72 |
| Sep 10, 2026 | $28.67 | $28.71 | $28.56 | $28.63 | +$0.09 | +0.31% | 5,251 | $28.67 | $28.56 $28.71 |
| Sep 9, 2026 | $28.58 | $28.58 | $28.35 | $28.54 | $-0.04 | -0.13% | 35,128 | $28.44 | $28.35 $28.58 |
| Sep 8, 2026 | $28.58 | $28.60 | $28.56 | $28.58 | +$0.04 | +0.13% | 6,062 | $28.58 | $28.56 $28.60 |
| Sep 4, 2026 | $28.46 | $28.57 | $28.43 | $28.54 | +$0.15 | +0.52% | 2,717 | $28.51 | $28.43 $28.57 |
| Sep 3, 2026 | $28.36 | $28.46 | $28.26 | $28.40 | $-0.05 | -0.16% | 19,906 | $28.34 | $28.26 $28.46 |
| Sep 2, 2026 | $28.45 | $28.47 | $28.43 | $28.44 | $-0.02 | -0.07% | 17,797 | $28.45 | $28.43 $28.47 |
| Sep 1, 2026 | $28.48 | $28.50 | $28.44 | $28.46 | $-0.02 | -0.07% | 9,728 | $28.48 | $28.44 $28.50 |
| Aug 31, 2026 | $28.64 | $28.64 | $28.41 | $28.48 | +$0.12 | +0.42% | 4,982 | $28.45 | $28.41 $28.64 |
| Aug 28, 2026 | $28.39 | $28.47 | $28.31 | $28.36 | $-0.04 | -0.14% | 8,178 | $28.41 | $28.31 $28.47 |
| Aug 27, 2026 | $28.36 | $28.40 | $28.32 | $28.40 | +$0.07 | +0.25% | 7,613 | $28.37 | $28.32 $28.40 |
| Aug 26, 2026 | $28.35 | $28.36 | $28.31 | $28.33 | +$0.05 | +0.19% | 12,132 | $28.33 | $28.31 $28.36 |
| Aug 25, 2026 | $28.24 | $28.33 | $28.14 | $28.28 | +$0.03 | +0.10% | 7,739 | $28.23 | $28.14 $28.33 |
| Aug 24, 2026 | $28.28 | $28.28 | $28.18 | $28.25 | $-0.07 | -0.26% | 1,610 | $28.26 | $28.18 $28.28 |
| Aug 21, 2026 | $28.28 | $28.38 | $28.27 | $28.32 | +$0.09 | +0.31% | 3,676 | $28.34 | $28.27 $28.38 |