Dark

CSHP
iShares Dynamic Short-Term Active ETF
stock NYSE ETF

At Close

Jul 16, 2026 3:04:20 PM EDT

99.04USD-0.385%(-0.38)21,231

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-99.42)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

99.10USD+0.062%(+0.06)1,902

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	99.0400	99.0400	99.0400	99.0400	-0.385%	21,231	0.000%
2026-07-15	99.3300	99.4224	99.2900	99.4224	+0.130%	51,258	-0.385%
2026-07-14	99.2950	99.3800	99.1700	99.2937	+0.164%	1,371	-0.256%
2026-07-13	99.1586	99.2300	99.1311	99.1311	-0.212%	453	-0.092%
2026-07-10	99.5500	99.5500	99.3421	99.3421	-0.019%	197	-0.304%
2026-07-09	99.3900	99.4900	99.3613	99.3613	+0.029%	1,858	-0.323%
2026-07-08	99.3326	99.3326	99.3326	99.3326	+0.218%	580	-0.295%
2026-07-07	99.1050	99.1409	99.1050	99.1165	-0.205%	1,090	-0.077%
2026-07-06	99.2250	99.3205	99.1884	99.3205	+0.048%	576	-0.282%
2026-07-02	99.3550	99.3550	99.2100	99.2727	+0.102%	686	-0.234%
2026-07-01	99.2372	99.2372	99.1717	99.1717	-0.455%	782	-0.133%
2026-06-30	99.6100	99.6250	99.6100	99.6250	-0.050%	285	-0.587%
2026-06-29	99.6200	99.7100	99.6200	99.6750	+0.094%	8,202	-0.637%
2026-06-26	99.5809	99.5809	99.5809	99.5809	+0.001%	539	-0.543%
2026-06-25	99.5800	99.5800	99.5800	99.5800	+0.056%	676	-0.542%
2026-06-24	99.5500	99.5500	99.4880	99.5246	-0.041%	3,040	-0.487%
2026-06-23	99.5300	99.5650	99.5296	99.5650	-0.028%	15,448	-0.527%
2026-06-22	99.5950	99.5950	99.5928	99.5928	-0.012%	759	-0.555%
2026-06-18	99.5999	99.6143	99.5999	99.6046	+0.065%	659	-0.567%
2026-06-17	99.5400	99.5400	99.5400	99.5400	+0.071%	105	-0.502%
2026-06-16	99.4650	99.4800	99.4650	99.4698	+0.015%	856	-0.432%
2026-06-15	99.4580	99.4580	99.4550	99.4550	+0.015%	1,073	-0.417%
2026-06-12	99.4400	99.4400	99.4400	99.4400	+0.030%	321	-0.402%
2026-06-11	99.4400	99.4550	99.4097	99.4097	-0.056%	3,172	-0.372%
2026-06-10	99.4651	99.4651	99.4651	99.4651	+0.020%	248	-0.427%
2026-06-09	99.4300	99.4700	99.4300	99.4450	-0.010%	5,511	-0.407%
2026-06-08	99.4550	99.4550	99.4550	99.4550	+0.005%	28	-0.417%
2026-06-05	99.4450	99.4500	99.4450	99.4500	+0.096%	469	-0.412%
2026-06-04	99.3408	99.3550	99.3400	99.3550	-0.015%	5,081	-0.317%
2026-06-03	99.3820	99.3900	99.3700	99.3700	+0.015%	1,102	-0.332%
2026-06-02	99.3637	99.3637	99.3410	99.3550	-0.010%	947	-0.317%
2026-06-01	99.3650	99.3700	99.3650	99.3650	-0.224%	2,961	-0.327%
2026-05-29	99.5613	99.6000	99.5613	99.5881	+0.013%	1,048	-0.550%
2026-05-28	99.5800	99.5800	99.5750	99.5750	+0.020%	252	-0.537%
2026-05-27	99.5600	99.5700	99.5550	99.5550	+0.005%	1,784	-0.517%
2026-05-26	99.5600	99.5700	99.5300	99.5500	+0.005%	1,254	-0.512%
2026-05-22	99.5400	99.5450	99.5332	99.5450	+0.035%	1,526	-0.507%
2026-05-21	99.5200	99.5200	99.4900	99.5100	-0.020%	1,147	-0.472%
2026-05-20	99.5300	99.5300	99.5300	99.5300	+0.005%	1,749	-0.492%
2026-05-19	99.5100	99.5250	99.5100	99.5250	+0.025%	341	-0.487%
2026-05-18	99.5299	99.5299	99.4800	99.5000	+0.015%	6,044	-0.462%
2026-05-15	99.4948	99.4948	99.4700	99.4850	+0.035%	397	-0.447%
2026-05-14	99.4500	99.4500	99.4500	99.4500	+0.005%	720	-0.412%
2026-05-13	99.4308	99.4450	99.4308	99.4450	+0.020%	188	-0.407%
2026-05-12	99.4100	99.4250	99.4100	99.4250	+0.030%	218	-0.387%
2026-05-11	99.4200	99.4200	99.3900	99.3950	-0.005%	1,193	-0.357%
2026-05-08	99.4000	99.4000	99.4000	99.4000	+0.035%	103	-0.362%
2026-05-07	99.3800	99.3800	99.3650	99.3650	0.000%	243	-0.327%
2026-05-06	99.3800	99.3800	99.3400	99.3650	-0.005%	3,635	-0.327%
2026-05-05	99.3900	99.3900	99.3700	99.3700	+0.015%	3,294	-0.332%
2026-05-04	99.3350	99.3600	99.3200	99.3550	+0.025%	2,582	-0.317%
2026-05-01	99.3100	99.3300	99.3100	99.3300	-0.237%	188	-0.292%
2026-04-30	99.5500	99.5659	99.5500	99.5659	+0.036%	1,349	-0.528%
2026-04-29	99.5300	99.5300	99.5300	99.5300	+0.020%	794	-0.492%
2026-04-28	99.4800	99.5100	99.4800	99.5100	+0.020%	676	-0.472%
2026-04-27	99.4700	99.4900	99.4700	99.4900	0.000%	280	-0.452%
2026-04-24	99.4940	99.4940	99.4900	99.4900	+0.030%	547	-0.452%
2026-04-23	99.4473	99.4600	99.4473	99.4600	+0.035%	481	-0.422%
2026-04-22	99.4500	99.4500	99.3800	99.4250	0.000%	30,868	-0.387%
2026-04-21	99.4250	99.4250	99.4250	99.4250	+0.025%	245	-0.387%
2026-04-20	99.4000	99.4000	99.4000	99.4000	-0.005%	285	-0.362%
2026-04-17	99.4050	99.4050	99.4050	99.4050	+0.015%	192	-0.367%
2026-04-16	99.4100	99.4100	99.3746	99.3900	+0.030%	924	-0.352%
2026-04-15	99.3473	99.3800	99.3473	99.3600	+0.010%	5,890	-0.322%
2026-04-14	99.3400	99.3700	99.3400	99.3500	+0.005%	1,585	-0.312%
2026-04-13	99.3602	99.3602	99.3300	99.3450	0.000%	1,915	-0.307%
2026-04-10	99.3450	99.3450	99.3450	99.3450	+0.030%	176	-0.307%
2026-04-09	99.3300	99.3300	99.3004	99.3150	-0.015%	527	-0.277%
2026-04-08	99.3300	99.3300	99.3300	99.3300	+0.040%	267	-0.292%
2026-04-07	99.2900	99.2900	99.2900	99.2900	+0.010%	176	-0.252%
2026-04-06	99.2800	99.3000	99.2800	99.2800	-0.020%	4,060	-0.242%
2026-04-02	99.2888	99.3000	99.2888	99.3000	+0.055%	5,466	-0.262%
2026-04-01	99.2300	99.2590	99.2300	99.2450	-0.236%	1,231	-0.207%
2026-03-31	99.4100	99.5000	99.4100	99.4800	-0.001%	87,588	-0.442%
2026-03-30	99.4600	99.5000	99.4600	99.4807	+0.011%	6,914	-0.443%
2026-03-27	99.4900	99.4900	99.4700	99.4700	+0.045%	3,660	-0.432%
2026-03-26	99.4300	99.4300	99.4250	99.4250	-0.020%	2,229	-0.387%
2026-03-25	99.4500	99.4500	99.4450	99.4450	+0.030%	1,024	-0.407%
2026-03-24	99.4150	99.4150	99.4150	99.4150	-0.030%	290	-0.377%
2026-03-23	99.4600	99.4600	99.4450	99.4450	+0.050%	268	-0.407%
2026-03-20	99.3828	99.3950	99.3828	99.3950	+0.064%	887	-0.357%
2026-03-19	99.2800	99.3314	99.2200	99.3314	+0.006%	37,027	-0.293%
2026-03-18	99.3250	99.3700	99.3250	99.3250	-0.010%	4,627	-0.287%
2026-03-17	99.3300	99.3350	99.3300	99.3350	-0.010%	210	-0.297%
2026-03-16	99.3450	99.3450	99.3450	99.3450	+0.025%	104	-0.307%
2026-03-13	99.3250	99.3250	99.3200	99.3200	+0.056%	921	-0.282%
2026-03-12	99.2699	99.2700	99.2600	99.2644	+0.060%	1,217	-0.226%
2026-03-11	99.1800	99.2214	99.1800	99.2050	-0.060%	5,786	-0.166%
2026-03-10	99.2800	99.2800	99.2650	99.2650	+0.035%	243	-0.227%
2026-03-09	99.2250	99.2300	99.2250	99.2300	+0.025%	208	-0.191%
2026-03-06	99.1600	99.2140	99.1600	99.2050	+0.066%	1,552	-0.166%
2026-03-05	99.1400	99.1600	99.1364	99.1400	+0.005%	4,323	-0.101%
2026-03-04	99.1400	99.1520	99.1350	99.1350	+0.045%	356	-0.096%
2026-03-03	99.0700	99.0900	99.0650	99.0900	+0.025%	8,250	-0.050%
2026-03-02	99.1000	99.1000	99.0650	99.0650	-0.267%	3,766	-0.025%
2026-02-27	99.3499	99.3500	99.3300	99.3300	+0.040%	1,148	-0.292%
2026-02-26	99.2940	99.2940	99.2900	99.2900	+0.020%	339	-0.252%
2026-02-25	99.2770	99.2770	99.2700	99.2700	0.000%	182	-0.232%
2026-02-24	99.2700	99.2757	99.2700	99.2700	+0.005%	517	-0.232%
2026-02-23	99.2676	99.2676	99.2650	99.2650	+0.015%	636	-0.227%
2026-02-20	99.2313	99.2700	99.2300	99.2500	+0.030%	1,823	-0.212%
2026-02-19	99.2400	99.2400	99.2200	99.2200	0.000%	223	-0.181%
2026-02-18	99.2100	99.2300	99.2100	99.2200	+0.010%	6,401	-0.181%
2026-02-17	99.2100	99.2100	99.2100	99.2100	+0.010%	249	-0.171%
2026-02-13	99.2000	99.2000	99.2000	99.2000	+0.030%	104	-0.161%
2026-02-12	99.1538	99.1700	99.1538	99.1700	-0.010%	779	-0.131%
2026-02-11	99.1700	99.1900	99.1650	99.1800	+0.025%	11,631	-0.141%
2026-02-10	99.1600	99.1600	99.1550	99.1550	+0.020%	647	-0.116%
2026-02-09	99.1500	99.1500	99.1350	99.1350	-0.005%	1,107	-0.096%
2026-02-06	99.1417	99.1500	99.1300	99.1400	+0.015%	989	-0.101%
2026-02-05	99.1250	99.1250	99.1250	99.1250	+0.030%	54	-0.086%
2026-02-04	99.0950	99.0950	99.0950	99.0950	+0.020%	120	-0.056%
2026-02-03	99.0750	99.0750	99.0750	99.0750	+0.025%	226	-0.035%
2026-02-02	99.0800	99.0800	99.0500	99.0500	-0.247%	6,404	-0.010%
2026-01-30	99.3100	99.3100	99.2865	99.2950	+0.025%	1,201	-0.257%
2026-01-29	99.2900	99.2900	99.2700	99.2700	+0.030%	2,747	-0.232%
2026-01-28	99.2600	99.2700	99.2400	99.2400	+0.020%	3,011	-0.202%
2026-01-27	99.2325	99.2400	99.2184	99.2200	+0.015%	1,492	-0.181%
2026-01-26	99.2035	99.2050	99.1969	99.2050	0.000%	934	-0.166%
2026-01-23	99.2140	99.2199	99.2038	99.2050	+0.035%	3,215	-0.166%
2026-01-22	99.1900	99.2100	99.1700	99.1700	0.000%	17,285	-0.131%
2026-01-21	99.1737	99.1900	99.1700	99.1700	+0.015%	7,352	-0.131%
2026-01-20	99.1416	99.1550	99.1416	99.1550	+0.015%	1,153	-0.116%
2026-01-16	99.1260	99.1600	99.1260	99.1400	+0.040%	22,122	-0.101%
2026-01-15	99.1024	99.4100	99.0900	99.1000	-0.012%	28,176	-0.061%
2026-01-14	99.1116	99.1116	99.1116	99.1116	+0.007%	57	-0.072%
2026-01-13	99.0954	99.1050	99.0954	99.1050	+0.015%	285	-0.066%
2026-01-12	99.0700	99.0936	99.0700	99.0900	0.000%	688	-0.050%
2026-01-09	99.0800	99.0900	99.0601	99.0900	+0.016%	334	-0.050%
2026-01-08	99.0800	99.0800	99.0746	99.0746	-0.000%	2,865	-0.035%
2026-01-07	99.0750	99.0750	99.0750	99.0750	+0.005%	11	-0.035%
2026-01-06	99.0595	99.0700	99.0595	99.0700	+0.025%	1,756	-0.030%
2026-01-05	99.0300	99.0534	99.0300	99.0450	+0.025%	415	-0.005%
2026-01-02	99.0077	99.0200	99.0077	99.0200	+0.035%	342	+0.020%
2025-12-31	98.9700	98.9850	98.9700	98.9850	+0.035%	566	+0.056%
2025-12-30	98.9600	98.9700	98.9500	98.9500	-0.010%	3,911	+0.091%
2025-12-29	98.9500	98.9600	98.9500	98.9600	+0.005%	745	+0.081%
2025-12-26	98.9600	98.9700	98.9550	98.9550	+0.030%	433	+0.086%
2025-12-24	98.9250	98.9250	98.9250	98.9250	+0.025%	92	+0.116%
2025-12-23	98.9800	98.9800	98.9000	98.9000	-0.020%	21,611	+0.142%
2025-12-22	98.9800	98.9800	98.9200	98.9200	+0.010%	11,846	+0.121%
2025-12-19	98.9500	98.9600	98.9100	98.9100	-0.232%	1,205	+0.131%
2025-12-18	99.1400	99.1400	99.1400	99.1400	+0.061%	1,275	-0.101%
2025-12-17	99.1400	99.1500	99.0800	99.0800	-0.030%	10,324	-0.040%
2025-12-16	99.1100	99.1100	99.1038	99.1100	-0.005%	767	-0.071%
2025-12-15	99.1150	99.1150	99.1150	99.1150	+0.056%	7	-0.076%
2025-12-12	99.0600	99.0600	99.0600	99.0600	+0.011%	1,272	-0.020%
2025-12-11	99.0492	99.0492	99.0492	99.0492	+0.014%	84	-0.009%
2025-12-10	99.0350	99.0350	99.0350	99.0350	-0.005%	728,210	+0.005%
2025-12-09	99.0500	99.0500	99.0400	99.0400	+0.010%	209	0.000%
2025-12-08	99.0500	99.0500	99.0210	99.0300	+0.010%	3,735	+0.010%
2025-12-05	99.0300	99.0300	99.0200	99.0200	+0.040%	414	+0.020%
2025-12-04	98.9800	98.9800	98.9800	98.9800	+0.045%	146	+0.061%
2025-12-03	98.9500	98.9500	98.9350	98.9350	+0.020%	217	+0.106%
2025-12-02	98.9150	98.9150	98.9150	98.9150	+0.020%	51	+0.126%
2025-12-01	98.8949	98.8949	98.8949	98.8949	-0.852%	120	+0.147%
2025-11-28	100.1800	100.1800	99.7450	99.7450	+0.030%	15,930	-0.707%
2025-11-26	99.7150	99.7150	99.7150	99.7150	-0.005%	5	-0.677%
2025-11-25	99.7300	99.7300	99.7165	99.7200	-0.045%	1,494	-0.682%
2025-11-24	99.7000	99.7700	99.7000	99.7650	+0.075%	9,221	-0.727%
2025-11-21	99.6900	99.6900	99.6900	99.6900	+0.030%	37	-0.652%
2025-11-20	99.6400	99.6600	99.6400	99.6600	+0.015%	314	-0.622%
2025-11-19	99.6450	99.6450	99.6450	99.6450	-0.005%	54	-0.607%
2025-11-18	99.6500	99.6500	99.6499	99.6499	+0.015%	3,006	-0.612%
2025-11-17	99.6350	99.6350	99.6350	99.6350	+0.030%	4	-0.597%
2025-11-14	99.6175	99.6200	99.6050	99.6050	+0.035%	4,090	-0.567%
2025-11-13	99.5755	99.5755	99.5700	99.5700	+0.010%	170	-0.532%
2025-11-12	99.5600	99.5766	99.5580	99.5599	0.000%	8,877	-0.522%
2025-11-11	99.5600	100.1399	99.5350	99.5599	+0.040%	11,096	-0.522%
2025-11-10	99.5200	99.5200	99.5200	99.5200	-0.020%	16	-0.482%
2025-11-07	99.5400	99.5400	99.5400	99.5400	+0.096%	10	-0.502%
2025-11-06	99.4450	99.4450	99.4450	99.4450	-0.025%	4	-0.407%
2025-11-05	99.4700	99.4700	99.4700	99.4700	+0.020%	4	-0.432%
2025-11-04	99.4500	99.4500	99.4500	99.4500	+0.005%	27	-0.412%
2025-11-03	99.4600	99.4600	99.4450	99.4450	-0.386%	462	-0.407%
2025-10-31	99.8300	99.8300	99.8300	99.8300	+0.020%	7	-0.791%
2025-10-30	99.8100	99.8100	99.8100	99.8100	+0.015%	24	-0.771%
2025-10-29	99.7735	99.7950	99.7735	99.7950	+0.025%	548	-0.757%
2025-10-28	99.7700	99.7700	99.7700	99.7700	+0.010%	375,027	-0.732%
2025-10-27	99.7600	99.7600	99.7600	99.7600	+0.010%	59	-0.722%
2025-10-24	99.7500	99.7500	99.7500	99.7500	+0.025%	9	-0.712%
2025-10-23	99.7050	99.7250	99.7050	99.7250	+0.035%	444	-0.687%
2025-10-22	99.6900	99.6900	99.6900	99.6900	-0.015%	193	-0.652%
2025-10-21	99.7200	99.7200	99.7050	99.7050	+0.015%	979	-0.667%
2025-10-20	99.6900	99.6900	99.6900	99.6900	+0.010%	50	-0.652%
2025-10-17	99.6800	99.6800	99.6800	99.6800	+0.040%	21	-0.642%
2025-10-16	99.6400	99.6400	99.6400	99.6400	-0.020%	157	-0.602%
2025-10-15	99.6600	99.6600	99.6600	99.6600	+0.020%	9	-0.622%
2025-10-14	99.6235	99.6600	99.6235	99.6400	+0.015%	4,732	-0.602%
2025-10-13	99.6500	99.6500	99.6248	99.6248	+0.010%	3,232	-0.587%
2025-10-10	99.6149	99.6149	99.6149	99.6149	+0.015%	29	-0.577%
2025-10-09	99.6000	99.6000	99.6000	99.6000	+0.010%	4	-0.562%
2025-10-08	99.5900	99.5900	99.5900	99.5900	+0.020%	102	-0.552%
2025-10-07	99.6000	99.6000	99.5510	99.5700	+0.010%	637	-0.532%
2025-10-06	99.5600	99.5600	99.5600	99.5600	+0.010%	13	-0.522%
2025-10-03	99.5500	99.5500	99.5500	99.5500	+0.040%	13	-0.512%
2025-10-02	99.5100	99.5100	99.5100	99.5100	+0.010%	5	-0.472%
2025-10-01	99.5000	99.5000	99.5000	99.5000	-0.315%	5	-0.462%
2025-09-30	99.8083	99.8149	99.8083	99.8149	+0.005%	1,613	-0.776%
2025-09-29	99.8099	99.8099	99.8099	99.8099	+0.010%	44	-0.771%
2025-09-26	99.8000	99.8000	99.8000	99.8000	+0.010%	65	-0.762%
2025-09-25	99.7900	99.7900	99.7900	99.7900	+0.035%	5	-0.752%
2025-09-24	99.7550	99.7550	99.7550	99.7550	+0.010%	3	-0.717%
2025-09-23	99.7450	99.7450	99.7450	99.7450	+0.025%	180	-0.707%
2025-09-22	99.7200	99.7200	99.7200	99.7200	+0.010%	115	-0.682%
2025-09-19	99.6900	99.7100	99.6900	99.7100	+0.030%	107	-0.672%
2025-09-18	99.6800	99.6800	99.6800	99.6800	+0.010%	3	-0.642%
2025-09-17	99.6700	99.6700	99.6700	99.6700	+0.010%	3	-0.632%
2025-09-16	99.6440	99.6600	99.6440	99.6600	+0.020%	1,007	-0.622%
2025-09-15	99.6400	99.6400	99.6400	99.6400	-0.020%	6	-0.602%
2025-09-12	99.6754	99.6754	99.6600	99.6600	+0.070%	355	-0.622%
2025-09-11	99.5900	99.5900	99.5900	99.5900	0.000%	600,004	-0.552%
2025-09-10	99.5900	99.5900	99.5900	99.5900	+0.010%	5	-0.552%
2025-09-09	99.5800	99.5800	99.5800	99.5800	+0.010%	205	-0.542%
2025-09-08	99.5700	99.5700	99.5700	99.5700	+0.010%	10	-0.532%
2025-09-05	99.5600	99.5600	99.5600	99.5600	+0.025%	9	-0.522%
2025-09-04	99.5351	99.5351	99.5351	99.5351	+0.005%	4	-0.497%
2025-09-03	99.5300	99.5300	99.5300	99.5300	+0.005%	9	-0.492%
2025-09-02	99.5250	99.5250	99.5250	99.5250	-0.350%	12	-0.487%
2025-08-29	99.8750	99.8750	99.8750	99.8750	+0.040%	3	-0.836%
2025-08-28	99.8350	99.8350	99.8350	99.8350	+0.020%	3	-0.796%
2025-08-27	99.8000	99.8162	99.8000	99.8150	0.000%	2,253	-0.776%
2025-08-26	99.8150	99.8150	99.8150	99.8150	+0.010%	9	-0.776%
2025-08-25	99.8050	99.8050	99.8050	99.8050	+0.020%	5	-0.766%
2025-08-22	99.7850	99.7850	99.7850	99.7850	0.000%	16	-0.747%
2025-08-21	99.7850	99.7850	99.7850	99.7850	+0.030%	3	-0.747%
2025-08-20	99.7550	99.7550	99.7550	99.7550	+0.015%	3	-0.717%
2025-08-19	99.7400	99.7400	99.7400	99.7400	+0.005%	3	-0.702%
2025-08-18	99.7350	99.7350	99.7350	99.7350	+0.010%	6	-0.697%
2025-08-15	99.7250	99.7250	99.7250	99.7250	+0.040%	7	-0.687%
2025-08-14	99.6850	99.6850	99.6850	99.6850	+0.030%	4	-0.647%
2025-08-13	99.6550	99.6550	99.6550	99.6550	0.000%	62	-0.617%
2025-08-12	99.6700	99.6700	99.6550	99.6550	+0.010%	125	-0.617%
2025-08-11	99.6450	99.6450	99.6450	99.6450	0.000%	3	-0.607%
2025-08-08	99.6600	99.6600	99.6450	99.6450	+0.040%	404	-0.607%
2025-08-07	99.6050	99.6050	99.6050	99.6050	+0.015%	9	-0.567%
2025-08-06	99.6090	99.6090	99.5900	99.5900	+0.010%	116	-0.552%
2025-08-05	99.5800	99.5800	99.5800	99.5800	+0.030%	100,007	-0.542%
2025-08-04	99.5500	99.5500	99.5500	99.5500	-0.010%	132	-0.512%
2025-08-01	99.5600	99.5600	99.5600	99.5600	-0.140%	40	-0.522%
2025-07-31	99.7000	99.7000	99.7000	99.7000	+0.025%	5	-0.662%
2025-07-30	99.6750	99.6750	99.6750	99.6750	+0.025%	3	-0.637%
2025-07-29	99.6500	99.6500	99.6500	99.6500	+0.010%	1,205	-0.612%
2025-07-28	99.6400	99.6400	99.6400	99.6400	0.000%	13	-0.602%
2025-07-25	99.6400	99.6400	99.6400	99.6400	+0.030%	16	-0.602%
2025-07-24	99.6100	99.6100	99.6100	99.6100	+0.015%	3	-0.572%
2025-07-23	99.5950	99.5950	99.5950	99.5950	+0.020%	1,250,010	-0.557%
2025-07-22	99.5750	99.5750	99.5750	99.5750	+0.015%	11	-0.537%
2025-07-21	99.5600	99.5600	99.5600	99.5600	+0.010%	3	-0.522%
2025-07-18	99.5500	99.5500	99.5500	99.5500	+0.020%	3	-0.512%
2025-07-17	99.5300	99.5300	99.5300	99.5300	+0.020%	4	-0.492%
2025-07-16	99.5100	99.5100	99.5100	99.5100	0.000%	6	-0.472%
2025-07-15	99.5100	99.5100	99.5100	99.5100	+0.040%	14	-0.472%
2025-07-14	99.4700	99.4700	99.4700	99.4700	-0.010%	18	-0.432%
2025-07-11	99.5000	99.5000	99.4800	99.4800	+0.045%	204	-0.442%
2025-07-10	99.4350	99.4350	99.4350	99.4350	+0.015%	29	-0.397%
2025-07-09	99.4200	99.4200	99.4200	99.4200	0.000%	4	-0.382%
2025-07-08	99.4200	99.4200	99.4200	99.4200	+0.020%	73	-0.382%
2025-07-07	99.4000	99.4000	99.4000	99.4000	+0.010%	5	-0.362%
2025-07-03	99.3900	99.3900	99.3900	99.3900	+0.070%	4	-0.352%
2025-07-02	99.3200	99.3200	99.3200	99.3200	+0.020%	5	-0.282%
2025-07-01	99.3000	99.3000	99.3000	99.3000	-0.371%	4	-0.262%
2025-06-30	99.6700	99.6700	99.6700	99.6700	-0.030%	24	-0.632%
2025-06-27	99.7000	99.7000	99.7000	99.7000	+0.070%	7	-0.662%
2025-06-26	99.6300	99.6300	99.6300	99.6300	0.000%	21	-0.592%
2025-06-25	99.6300	99.6300	99.6300	99.6300	0.000%	6	-0.592%
2025-06-24	99.6300	99.6300	99.6300	99.6300	+0.010%	3	-0.592%
2025-06-23	99.6200	99.6200	99.6200	99.6200	-0.005%	10	-0.582%
2025-06-20	99.6250	99.6250	99.6250	99.6250	+0.025%	5	-0.587%
2025-06-18	99.6000	99.6000	99.6000	99.6000	+0.010%	3	-0.562%
2025-06-17	99.5900	99.5900	99.5900	99.5900	+0.030%	3	-0.552%
2025-06-16	99.5600	99.5600	99.5600	99.5600	-0.010%	4	-0.522%
2025-06-13	99.5900	99.5900	99.5700	99.5700	+0.060%	1,440	-0.532%
2025-06-12	99.5100	99.5100	99.5100	99.5100	0.000%	0	-0.472%
2025-06-11	99.5400	99.5400	99.5100	99.5100	+0.005%	1,401	-0.472%
2025-06-10	99.5050	99.5050	99.5050	99.5050	+0.025%	0	-0.467%
2025-06-09	99.4800	99.4800	99.4800	99.4800	0.000%	3	-0.442%
2025-06-06	99.4800	99.4800	99.4800	99.4800	+0.050%	7	-0.442%
2025-06-05	99.4300	99.4300	99.4300	99.4300	+0.020%	1	-0.392%
2025-06-04	99.4100	99.4100	99.4100	99.4100	0.000%	53	-0.372%
2025-06-03	99.4100	99.4100	99.4100	99.4100	+0.020%	1	-0.372%
2025-06-02	99.3900	99.3900	99.3900	99.3900	-1.320%	1	-0.352%
2025-05-30	100.7200	100.7200	100.7200	100.7200	+0.040%	1	-1.668%
2025-05-29	100.6800	100.6800	100.6800	100.6800	0.000%	2	-1.629%
2025-05-28	100.6800	100.6800	100.6800	100.6800	+0.010%	1	-1.629%
2025-05-27	100.6900	100.6900	100.6400	100.6700	+0.010%	2,983	-1.619%
2025-05-23	100.6600	100.6600	100.6600	100.6600	+0.060%	3	-1.609%
2025-05-22	100.6000	100.6000	100.6000	100.6000	+0.010%	15	-1.551%
2025-05-21	100.5900	100.5900	100.5900	100.5900	+0.020%	775,000	-1.541%
2025-05-20	100.5700	100.5700	100.5700	100.5700	+0.020%	0	-1.521%
2025-05-19	100.5500	100.5500	100.5500	100.5500	-0.015%	0	-1.502%
2025-05-16	100.5650	100.5650	100.5650	100.5650	+0.055%	0	-1.516%
2025-05-15	100.5100	100.5100	100.5100	100.5100	0.000%	5	-1.463%
2025-05-14	100.5100	100.5100	100.5100	100.5100	+0.020%	0	-1.463%
2025-05-13	100.4900	100.4900	100.4900	100.4900	0.000%	0	-1.443%
2025-05-12	100.4900	100.4900	100.4900	100.4900	+0.030%	26	-1.443%
2025-05-09	100.4600	100.4600	100.4600	100.4600	+0.020%	1	-1.413%
2025-05-08	100.4400	100.4400	100.4400	100.4400	+0.030%	6	-1.394%
2025-05-07	100.4100	100.4100	100.4100	100.4100	+0.015%	8	-1.364%
2025-05-06	100.3950	100.3950	100.3950	100.3950	+0.010%	23	-1.350%
2025-05-05	100.3850	100.3850	100.3850	100.3850	+0.015%	37	-1.340%
2025-05-02	100.3700	100.3700	100.3700	100.3700	+0.050%	7	-1.325%
2025-05-01	100.3200	100.3200	100.3200	100.3200	-0.313%	3	-1.276%
2025-04-30	100.6350	100.6350	100.6350	100.6350	+0.005%	0	-1.585%
2025-04-29	100.6500	100.6500	100.6300	100.6300	-0.050%	1,642	-1.580%
2025-04-28	100.6800	100.6800	100.6800	100.6800	+0.069%	572	-1.629%
2025-04-25	100.6105	100.6105	100.6105	100.6105	-0.009%	0	-1.561%
2025-04-24	100.6000	100.6200	100.6000	100.6200	+0.105%	1,174	-1.570%
2025-04-23	100.5143	100.5143	100.5143	100.5143	-0.017%	0	-1.467%
2025-04-22	100.4900	100.5400	100.4900	100.5316	-0.028%	1,066	-1.484%
2025-04-21	100.5600	100.5600	100.5600	100.5600	+0.015%	1,166	-1.512%
2025-04-17	100.5450	100.5450	100.5450	100.5450	+0.000%	0	-1.497%
2025-04-16	100.5100	100.5447	100.5100	100.5447	+0.065%	600	-1.497%
2025-04-15	100.4795	100.4795	100.4795	100.4795	-0.025%	7	-1.433%
2025-04-14	100.5050	100.5050	100.5050	100.5050	-0.005%	14	-1.458%
2025-04-11	100.5200	100.5200	100.5100	100.5100	+0.060%	1,164	-1.463%
2025-04-10	100.4500	100.4500	100.4500	100.4500	+0.039%	572	-1.404%
2025-04-09	100.4113	100.4113	100.4113	100.4113	+0.021%	0	-1.366%
2025-04-08	100.3903	100.3903	100.3903	100.3903	+0.071%	8	-1.345%
2025-04-07	100.3190	100.3190	100.3190	100.3190	+0.039%	5	-1.275%
2025-04-04	100.2796	100.2796	100.2796	100.2796	-0.050%	14	-1.236%
2025-04-03	100.3700	100.3700	100.3300	100.3300	-0.020%	1,175	-1.286%
2025-04-02	100.3500	100.3500	100.3500	100.3500	+0.050%	566	-1.305%
2025-04-01	100.3000	100.3000	100.3000	100.3000	-0.325%	0	-1.256%
2025-03-31	100.6268	100.6268	100.6268	100.6268	-0.003%	1	-1.577%
2025-03-28	100.6300	100.6300	100.6300	100.6300	0.000%	20	-1.580%
2025-03-27	100.6300	100.6300	100.6300	100.6300	+0.061%	1	-1.580%
2025-03-26	100.5900	100.5900	100.5691	100.5691	-0.013%	606	-1.520%
2025-03-25	100.5823	100.5823	100.5823	100.5823	+0.022%	0	-1.533%
2025-03-24	100.5600	100.5600	100.5600	100.5600	+0.020%	0	-1.512%
2025-03-21	100.5400	100.5400	100.5400	100.5400	+0.040%	0	-1.492%
2025-03-20	100.5000	100.5000	100.5000	100.5000	0.000%	602	-1.453%
2025-03-19	100.5200	100.5200	100.5000	100.5000	-0.030%	600	-1.453%
2025-03-18	100.5300	100.5300	100.5300	100.5300	+0.020%	0	-1.482%
2025-03-17	100.5000	100.5100	100.5000	100.5100	+0.030%	1,168	-1.463%
2025-03-14	100.4800	100.4800	100.4800	100.4800	+0.050%	2	-1.433%
2025-03-13	100.4300	100.4300	100.4300	100.4300	0.000%	601	-1.384%
2025-03-12	100.4300	100.4300	100.4300	100.4300	+0.010%	0	-1.384%
2025-03-11	100.4100	100.4200	100.4100	100.4200	+0.060%	1,164	-1.374%
2025-03-10	100.3500	100.3602	100.3500	100.3602	-0.080%	4,243	-1.315%
2025-03-07	100.4100	100.4402	100.4100	100.4402	+0.090%	649	-1.394%
2025-03-06	100.3500	100.3500	100.3500	100.3500	-0.050%	30	-1.305%
2025-03-05	100.3800	100.4000	100.3800	100.4000	+0.030%	1,205	-1.355%
2025-03-04	100.3700	100.3700	100.3700	100.3700	+0.030%	564	-1.325%
2025-03-03	100.3600	100.3600	100.3400	100.3400	-0.288%	1,165	-1.296%
2025-02-28	100.6299	100.6299	100.6299	100.6299	+0.030%	0	-1.580%
2025-02-27	100.6100	100.6100	100.6000	100.6000	+0.010%	600	-1.551%
2025-02-26	100.6000	100.6000	100.5900	100.5900	0.000%	1,164	-1.541%
2025-02-25	100.5800	100.6300	100.5800	100.5900	0.000%	4,264	-1.541%
2025-02-24	100.5900	100.5900	100.5900	100.5900	+0.010%	600	-1.541%
2025-02-21	100.5800	100.5800	100.5800	100.5800	+0.010%	602	-1.531%
2025-02-20	100.5700	100.5700	100.5700	100.5700	+0.050%	6	-1.521%
2025-02-19	100.5200	100.5200	100.5200	100.5200	+0.015%	33	-1.472%
2025-02-18	100.5500	100.5500	100.5051	100.5051	+0.005%	166	-1.458%
2025-02-14	100.5300	100.5300	100.5000	100.5000	+0.030%	610	-1.453%
2025-02-13	100.5000	100.5000	100.4700	100.4700	-0.030%	669	-1.423%
2025-02-12	100.5000	100.5000	100.5000	100.5000	+0.030%	59	-1.453%
2025-02-11	100.4700	100.4700	100.4700	100.4700	+0.020%	1,246	-1.423%
2025-02-10	100.4300	100.4600	100.4300	100.4500	+0.030%	768	-1.404%
2025-02-07	100.4400	100.4700	100.4200	100.4200	+0.030%	1,271	-1.374%
2025-02-06	100.3900	100.4200	100.3900	100.3900	+0.020%	701	-1.345%
2025-02-05	100.4000	100.4400	100.3700	100.3700	-0.003%	703	-1.325%
2025-02-04	100.4000	100.4300	100.3700	100.3729	+0.017%	14,868	-1.328%
2025-02-03	100.3557	100.3557	100.3557	100.3557	-0.312%	0	-1.311%
2025-01-31	100.6700	100.7100	100.6700	100.6700	+0.030%	2,531	-1.619%
2025-01-30	100.6500	100.6900	100.6400	100.6400	+0.020%	1,366	-1.590%
2025-01-29	100.6200	100.6200	100.6200	100.6200	+0.020%	0	-1.570%
2025-01-28	100.6000	100.6000	100.6000	100.6000	+0.010%	1,164	-1.551%
2025-01-27	100.6000	100.6000	100.5900	100.5900	-0.050%	1,189	-1.541%
2025-01-24	100.6400	100.6400	100.6400	100.6400	+0.070%	1,226	-1.590%

.dark-mode .jjm4qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjm4qq{ color: #333333; background-color: white; border: 2px solid #333333; }CSHPiShares Dynamic Short-Term Active ETFstock NYSE ETF

CSHP
iShares Dynamic Short-Term Active ETF
stock NYSE ETF