Dark

CSHP
iShares Dynamic Short-Term Active ETF
stock NYSE ETF

At Close

Sep 2, 2026

99.45USD+0.236%(+0.23)1,820,331

96.11Bid 102.56Ask 6.45Spread

Pre-market

0.00USD-100.000%(-99.21)0

After-hours

Sep 2, 2026 4:10:30 PM EDT

99.45USD+0.098%(+0.10)1,820,002

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	99.4475	99.4475	99.4475	99.4475	+0.236%	1,820,331	0.000%
2026-09-01	99.3500	99.3600	99.0500	99.2130	-0.180%	6,228	+0.236%
2026-08-31	99.1700	99.3917	99.1700	99.3917	-0.267%	2,749	+0.056%
2026-08-28	99.7100	99.7100	99.5000	99.6580	+0.004%	3,093	-0.211%
2026-08-27	99.4800	99.6542	99.4800	99.6542	+0.124%	827	-0.207%
2026-08-26	99.6100	99.6100	99.5306	99.5306	+0.069%	380	-0.083%
2026-08-25	99.4600	99.4620	99.3200	99.4620	+0.045%	560	-0.015%
2026-08-24	99.5500	99.5500	99.4168	99.4168	-0.149%	392	+0.031%
2026-08-21	99.6900	99.7099	99.4000	99.5655	+0.328%	3,389	-0.119%
2026-08-20	99.2396	99.2396	99.2396	99.2396	+0.067%	270	+0.209%
2026-08-19	99.2550	99.2550	99.1735	99.1735	-0.042%	166	+0.276%
2026-08-18	99.0700	99.2148	99.0700	99.2148	-0.011%	1,840	+0.235%
2026-08-17	99.2500	99.2500	99.2260	99.2260	-0.031%	531	+0.223%
2026-08-14	99.2570	99.2570	99.2570	99.2570	-0.181%	81	+0.192%
2026-08-13	99.3600	99.4367	99.3600	99.4367	+0.054%	350	+0.011%
2026-08-12	99.3834	99.3834	99.3834	99.3834	+0.144%	113	+0.064%
2026-08-11	99.2300	99.2409	99.2300	99.2409	-0.082%	701	+0.208%
2026-08-10	99.4300	99.4300	99.3224	99.3224	-0.052%	379	+0.126%
2026-08-07	99.4800	99.4800	99.3740	99.3740	+0.108%	618	+0.074%
2026-08-06	99.1500	99.3900	99.1500	99.2671	+0.051%	2,403	+0.182%
2026-08-05	99.2250	99.2250	99.0801	99.2166	-0.459%	1,760	+0.233%
2026-08-04	99.8200	99.8300	99.6739	99.6739	+0.112%	1,270	-0.227%
2026-08-03	99.4200	99.7000	99.4200	99.5623	-0.059%	1,256	-0.115%
2026-07-31	99.6050	99.6212	99.6050	99.6212	-0.270%	330	-0.174%
2026-07-30	99.7900	99.8905	99.7300	99.8905	+0.776%	2,436	-0.443%
2026-07-29	99.5199	99.5199	99.1211	99.1211	-0.266%	2,388	+0.329%
2026-07-28	99.2700	99.5000	99.2700	99.3850	+0.091%	52,901	+0.063%
2026-07-27	99.2500	99.3000	99.2100	99.2950	+0.096%	278,174	+0.154%
2026-07-24	99.2800	99.2900	99.2000	99.2000	+0.116%	4,599	+0.249%
2026-07-23	99.0100	99.0850	99.0100	99.0850	-0.131%	254	+0.366%
2026-07-22	99.2599	99.2599	99.2152	99.2152	-0.085%	232	+0.234%
2026-07-21	99.3000	99.3000	99.3000	99.3000	+0.264%	1,109,871	+0.149%
2026-07-20	99.1300	99.1950	99.0100	99.0382	-0.007%	11,835	+0.413%
2026-07-17	99.0450	99.0450	99.0450	99.0450	-0.057%	286	+0.406%
2026-07-16	99.2300	99.2600	99.1012	99.1012	-0.323%	21,231	+0.349%
2026-07-15	99.3300	99.4224	99.2900	99.4224	+0.130%	51,258	+0.025%
2026-07-14	99.2950	99.3800	99.1700	99.2937	+0.164%	1,371	+0.155%
2026-07-13	99.1586	99.2300	99.1311	99.1311	-0.212%	453	+0.319%
2026-07-10	99.5500	99.5500	99.3421	99.3421	-0.019%	197	+0.106%
2026-07-09	99.3900	99.4900	99.3613	99.3613	+0.029%	1,858	+0.087%
2026-07-08	99.3326	99.3326	99.3326	99.3326	+0.218%	580	+0.116%
2026-07-07	99.1050	99.1409	99.1050	99.1165	-0.205%	1,090	+0.334%
2026-07-06	99.2250	99.3205	99.1884	99.3205	+0.048%	576	+0.128%
2026-07-02	99.3550	99.3550	99.2100	99.2727	+0.102%	686	+0.176%
2026-07-01	99.2372	99.2372	99.1717	99.1717	-0.455%	782	+0.278%
2026-06-30	99.6100	99.6250	99.6100	99.6250	-0.050%	285	-0.178%
2026-06-29	99.6200	99.7100	99.6200	99.6750	+0.094%	8,202	-0.228%
2026-06-26	99.5809	99.5809	99.5809	99.5809	+0.001%	539	-0.134%
2026-06-25	99.5800	99.5800	99.5800	99.5800	+0.056%	676	-0.133%
2026-06-24	99.5500	99.5500	99.4880	99.5246	-0.041%	3,040	-0.077%
2026-06-23	99.5300	99.5650	99.5296	99.5650	-0.028%	15,448	-0.118%
2026-06-22	99.5950	99.5950	99.5928	99.5928	-0.012%	759	-0.146%
2026-06-18	99.5999	99.6143	99.5999	99.6046	+0.065%	659	-0.158%
2026-06-17	99.5400	99.5400	99.5400	99.5400	+0.071%	105	-0.093%
2026-06-16	99.4650	99.4800	99.4650	99.4698	+0.015%	856	-0.022%
2026-06-15	99.4580	99.4580	99.4550	99.4550	+0.015%	1,073	-0.008%
2026-06-12	99.4400	99.4400	99.4400	99.4400	+0.030%	321	+0.008%
2026-06-11	99.4400	99.4550	99.4097	99.4097	-0.056%	3,172	+0.038%
2026-06-10	99.4651	99.4651	99.4651	99.4651	+0.020%	248	-0.018%
2026-06-09	99.4300	99.4700	99.4300	99.4450	-0.010%	5,511	+0.003%
2026-06-08	99.4550	99.4550	99.4550	99.4550	+0.005%	28	-0.008%
2026-06-05	99.4450	99.4500	99.4450	99.4500	+0.096%	469	-0.003%
2026-06-04	99.3408	99.3550	99.3400	99.3550	-0.015%	5,081	+0.093%
2026-06-03	99.3820	99.3900	99.3700	99.3700	+0.015%	1,102	+0.078%
2026-06-02	99.3637	99.3637	99.3410	99.3550	-0.010%	947	+0.093%
2026-06-01	99.3650	99.3700	99.3650	99.3650	-0.224%	2,961	+0.083%
2026-05-29	99.5613	99.6000	99.5613	99.5881	+0.013%	1,048	-0.141%
2026-05-28	99.5800	99.5800	99.5750	99.5750	+0.020%	252	-0.128%
2026-05-27	99.5600	99.5700	99.5550	99.5550	+0.005%	1,784	-0.108%
2026-05-26	99.5600	99.5700	99.5300	99.5500	+0.005%	1,254	-0.103%
2026-05-22	99.5400	99.5450	99.5332	99.5450	+0.035%	1,526	-0.098%
2026-05-21	99.5200	99.5200	99.4900	99.5100	-0.020%	1,147	-0.063%
2026-05-20	99.5300	99.5300	99.5300	99.5300	+0.005%	1,749	-0.083%
2026-05-19	99.5100	99.5250	99.5100	99.5250	+0.025%	341	-0.078%
2026-05-18	99.5299	99.5299	99.4800	99.5000	+0.015%	6,044	-0.053%
2026-05-15	99.4948	99.4948	99.4700	99.4850	+0.035%	397	-0.038%
2026-05-14	99.4500	99.4500	99.4500	99.4500	+0.005%	720	-0.003%
2026-05-13	99.4308	99.4450	99.4308	99.4450	+0.020%	188	+0.003%
2026-05-12	99.4100	99.4250	99.4100	99.4250	+0.030%	218	+0.023%
2026-05-11	99.4200	99.4200	99.3900	99.3950	-0.005%	1,193	+0.053%
2026-05-08	99.4000	99.4000	99.4000	99.4000	+0.035%	103	+0.048%
2026-05-07	99.3800	99.3800	99.3650	99.3650	0.000%	243	+0.083%
2026-05-06	99.3800	99.3800	99.3400	99.3650	-0.005%	3,635	+0.083%
2026-05-05	99.3900	99.3900	99.3700	99.3700	+0.015%	3,294	+0.078%
2026-05-04	99.3350	99.3600	99.3200	99.3550	+0.025%	2,582	+0.093%
2026-05-01	99.3100	99.3300	99.3100	99.3300	-0.237%	188	+0.118%
2026-04-30	99.5500	99.5659	99.5500	99.5659	+0.036%	1,349	-0.119%
2026-04-29	99.5300	99.5300	99.5300	99.5300	+0.020%	794	-0.083%
2026-04-28	99.4800	99.5100	99.4800	99.5100	+0.020%	676	-0.063%
2026-04-27	99.4700	99.4900	99.4700	99.4900	0.000%	280	-0.043%
2026-04-24	99.4940	99.4940	99.4900	99.4900	+0.030%	547	-0.043%
2026-04-23	99.4473	99.4600	99.4473	99.4600	+0.035%	481	-0.013%
2026-04-22	99.4500	99.4500	99.3800	99.4250	0.000%	30,868	+0.023%
2026-04-21	99.4250	99.4250	99.4250	99.4250	+0.025%	245	+0.023%
2026-04-20	99.4000	99.4000	99.4000	99.4000	-0.005%	285	+0.048%
2026-04-17	99.4050	99.4050	99.4050	99.4050	+0.015%	192	+0.043%
2026-04-16	99.4100	99.4100	99.3746	99.3900	+0.030%	924	+0.058%
2026-04-15	99.3473	99.3800	99.3473	99.3600	+0.010%	5,890	+0.088%
2026-04-14	99.3400	99.3700	99.3400	99.3500	+0.005%	1,585	+0.098%
2026-04-13	99.3602	99.3602	99.3300	99.3450	0.000%	1,915	+0.103%
2026-04-10	99.3450	99.3450	99.3450	99.3450	+0.030%	176	+0.103%
2026-04-09	99.3300	99.3300	99.3004	99.3150	-0.015%	527	+0.133%
2026-04-08	99.3300	99.3300	99.3300	99.3300	+0.040%	267	+0.118%
2026-04-07	99.2900	99.2900	99.2900	99.2900	+0.010%	176	+0.159%
2026-04-06	99.2800	99.3000	99.2800	99.2800	-0.020%	4,060	+0.169%
2026-04-02	99.2888	99.3000	99.2888	99.3000	+0.055%	5,466	+0.149%
2026-04-01	99.2300	99.2590	99.2300	99.2450	-0.236%	1,231	+0.204%
2026-03-31	99.4100	99.5000	99.4100	99.4800	-0.001%	87,588	-0.033%
2026-03-30	99.4600	99.5000	99.4600	99.4807	+0.011%	6,914	-0.033%
2026-03-27	99.4900	99.4900	99.4700	99.4700	+0.045%	3,660	-0.023%
2026-03-26	99.4300	99.4300	99.4250	99.4250	-0.020%	2,229	+0.023%
2026-03-25	99.4500	99.4500	99.4450	99.4450	+0.030%	1,024	+0.003%
2026-03-24	99.4150	99.4150	99.4150	99.4150	-0.030%	290	+0.033%
2026-03-23	99.4600	99.4600	99.4450	99.4450	+0.050%	268	+0.003%
2026-03-20	99.3828	99.3950	99.3828	99.3950	+0.064%	887	+0.053%
2026-03-19	99.2800	99.3314	99.2200	99.3314	+0.006%	37,027	+0.117%
2026-03-18	99.3250	99.3700	99.3250	99.3250	-0.010%	4,627	+0.123%
2026-03-17	99.3300	99.3350	99.3300	99.3350	-0.010%	210	+0.113%
2026-03-16	99.3450	99.3450	99.3450	99.3450	+0.025%	104	+0.103%
2026-03-13	99.3250	99.3250	99.3200	99.3200	+0.056%	921	+0.128%
2026-03-12	99.2699	99.2700	99.2600	99.2644	+0.060%	1,217	+0.184%
2026-03-11	99.1800	99.2214	99.1800	99.2050	-0.060%	5,786	+0.244%
2026-03-10	99.2800	99.2800	99.2650	99.2650	+0.035%	243	+0.184%
2026-03-09	99.2250	99.2300	99.2250	99.2300	+0.025%	208	+0.219%
2026-03-06	99.1600	99.2140	99.1600	99.2050	+0.066%	1,552	+0.244%
2026-03-05	99.1400	99.1600	99.1364	99.1400	+0.005%	4,323	+0.310%
2026-03-04	99.1400	99.1520	99.1350	99.1350	+0.045%	356	+0.315%
2026-03-03	99.0700	99.0900	99.0650	99.0900	+0.025%	8,250	+0.361%
2026-03-02	99.1000	99.1000	99.0650	99.0650	-0.267%	3,766	+0.386%
2026-02-27	99.3499	99.3500	99.3300	99.3300	+0.040%	1,148	+0.118%
2026-02-26	99.2940	99.2940	99.2900	99.2900	+0.020%	339	+0.159%
2026-02-25	99.2770	99.2770	99.2700	99.2700	0.000%	182	+0.179%
2026-02-24	99.2700	99.2757	99.2700	99.2700	+0.005%	517	+0.179%
2026-02-23	99.2676	99.2676	99.2650	99.2650	+0.015%	636	+0.184%
2026-02-20	99.2313	99.2700	99.2300	99.2500	+0.030%	1,823	+0.199%
2026-02-19	99.2400	99.2400	99.2200	99.2200	0.000%	223	+0.229%
2026-02-18	99.2100	99.2300	99.2100	99.2200	+0.010%	6,401	+0.229%
2026-02-17	99.2100	99.2100	99.2100	99.2100	+0.010%	249	+0.239%
2026-02-13	99.2000	99.2000	99.2000	99.2000	+0.030%	104	+0.249%
2026-02-12	99.1538	99.1700	99.1538	99.1700	-0.010%	779	+0.280%
2026-02-11	99.1700	99.1900	99.1650	99.1800	+0.025%	11,631	+0.270%
2026-02-10	99.1600	99.1600	99.1550	99.1550	+0.020%	647	+0.295%
2026-02-09	99.1500	99.1500	99.1350	99.1350	-0.005%	1,107	+0.315%
2026-02-06	99.1417	99.1500	99.1300	99.1400	+0.015%	989	+0.310%
2026-02-05	99.1250	99.1250	99.1250	99.1250	+0.030%	54	+0.325%
2026-02-04	99.0950	99.0950	99.0950	99.0950	+0.020%	120	+0.356%
2026-02-03	99.0750	99.0750	99.0750	99.0750	+0.025%	226	+0.376%
2026-02-02	99.0800	99.0800	99.0500	99.0500	-0.247%	6,404	+0.401%
2026-01-30	99.3100	99.3100	99.2865	99.2950	+0.025%	1,201	+0.154%
2026-01-29	99.2900	99.2900	99.2700	99.2700	+0.030%	2,747	+0.179%
2026-01-28	99.2600	99.2700	99.2400	99.2400	+0.020%	3,011	+0.209%
2026-01-27	99.2325	99.2400	99.2184	99.2200	+0.015%	1,492	+0.229%
2026-01-26	99.2035	99.2050	99.1969	99.2050	0.000%	934	+0.244%
2026-01-23	99.2140	99.2199	99.2038	99.2050	+0.035%	3,215	+0.244%
2026-01-22	99.1900	99.2100	99.1700	99.1700	0.000%	17,285	+0.280%
2026-01-21	99.1737	99.1900	99.1700	99.1700	+0.015%	7,352	+0.280%
2026-01-20	99.1416	99.1550	99.1416	99.1550	+0.015%	1,153	+0.295%
2026-01-16	99.1260	99.1600	99.1260	99.1400	+0.040%	22,122	+0.310%
2026-01-15	99.1024	99.4100	99.0900	99.1000	-0.012%	28,176	+0.351%
2026-01-14	99.1116	99.1116	99.1116	99.1116	+0.007%	57	+0.339%
2026-01-13	99.0954	99.1050	99.0954	99.1050	+0.015%	285	+0.346%
2026-01-12	99.0700	99.0936	99.0700	99.0900	0.000%	688	+0.361%
2026-01-09	99.0800	99.0900	99.0601	99.0900	+0.016%	334	+0.361%
2026-01-08	99.0800	99.0800	99.0746	99.0746	-0.000%	2,865	+0.376%
2026-01-07	99.0750	99.0750	99.0750	99.0750	+0.005%	11	+0.376%
2026-01-06	99.0595	99.0700	99.0595	99.0700	+0.025%	1,756	+0.381%
2026-01-05	99.0300	99.0534	99.0300	99.0450	+0.025%	415	+0.406%
2026-01-02	99.0077	99.0200	99.0077	99.0200	+0.035%	342	+0.432%
2025-12-31	98.9700	98.9850	98.9700	98.9850	+0.035%	566	+0.467%
2025-12-30	98.9600	98.9700	98.9500	98.9500	-0.010%	3,911	+0.503%
2025-12-29	98.9500	98.9600	98.9500	98.9600	+0.005%	745	+0.493%
2025-12-26	98.9600	98.9700	98.9550	98.9550	+0.030%	433	+0.498%
2025-12-24	98.9250	98.9250	98.9250	98.9250	+0.025%	92	+0.528%
2025-12-23	98.9800	98.9800	98.9000	98.9000	-0.020%	21,611	+0.554%
2025-12-22	98.9800	98.9800	98.9200	98.9200	+0.010%	11,846	+0.533%
2025-12-19	98.9500	98.9600	98.9100	98.9100	-0.232%	1,205	+0.543%
2025-12-18	99.1400	99.1400	99.1400	99.1400	+0.061%	1,275	+0.310%
2025-12-17	99.1400	99.1500	99.0800	99.0800	-0.030%	10,324	+0.371%
2025-12-16	99.1100	99.1100	99.1038	99.1100	-0.005%	767	+0.341%
2025-12-15	99.1150	99.1150	99.1150	99.1150	+0.056%	7	+0.335%
2025-12-12	99.0600	99.0600	99.0600	99.0600	+0.011%	1,272	+0.391%
2025-12-11	99.0492	99.0492	99.0492	99.0492	+0.014%	84	+0.402%
2025-12-10	99.0350	99.0350	99.0350	99.0350	-0.005%	728,210	+0.417%
2025-12-09	99.0500	99.0500	99.0400	99.0400	+0.010%	209	+0.411%
2025-12-08	99.0500	99.0500	99.0210	99.0300	+0.010%	3,735	+0.422%
2025-12-05	99.0300	99.0300	99.0200	99.0200	+0.040%	414	+0.432%
2025-12-04	98.9800	98.9800	98.9800	98.9800	+0.045%	146	+0.472%
2025-12-03	98.9500	98.9500	98.9350	98.9350	+0.020%	217	+0.518%
2025-12-02	98.9150	98.9150	98.9150	98.9150	+0.020%	51	+0.538%
2025-12-01	98.8949	98.8949	98.8949	98.8949	-0.852%	120	+0.559%
2025-11-28	100.1800	100.1800	99.7450	99.7450	+0.030%	15,930	-0.298%
2025-11-26	99.7150	99.7150	99.7150	99.7150	-0.005%	5	-0.268%
2025-11-25	99.7300	99.7300	99.7165	99.7200	-0.045%	1,494	-0.273%
2025-11-24	99.7000	99.7700	99.7000	99.7650	+0.075%	9,221	-0.318%
2025-11-21	99.6900	99.6900	99.6900	99.6900	+0.030%	37	-0.243%
2025-11-20	99.6400	99.6600	99.6400	99.6600	+0.015%	314	-0.213%
2025-11-19	99.6450	99.6450	99.6450	99.6450	-0.005%	54	-0.198%
2025-11-18	99.6500	99.6500	99.6499	99.6499	+0.015%	3,006	-0.203%
2025-11-17	99.6350	99.6350	99.6350	99.6350	+0.030%	4	-0.188%
2025-11-14	99.6175	99.6200	99.6050	99.6050	+0.035%	4,090	-0.158%
2025-11-13	99.5755	99.5755	99.5700	99.5700	+0.010%	170	-0.123%
2025-11-12	99.5600	99.5766	99.5580	99.5599	0.000%	8,877	-0.113%
2025-11-11	99.5600	100.1399	99.5350	99.5599	+0.040%	11,096	-0.113%
2025-11-10	99.5200	99.5200	99.5200	99.5200	-0.020%	16	-0.073%
2025-11-07	99.5400	99.5400	99.5400	99.5400	+0.096%	10	-0.093%
2025-11-06	99.4450	99.4450	99.4450	99.4450	-0.025%	4	+0.003%
2025-11-05	99.4700	99.4700	99.4700	99.4700	+0.020%	4	-0.023%
2025-11-04	99.4500	99.4500	99.4500	99.4500	+0.005%	27	-0.003%
2025-11-03	99.4600	99.4600	99.4450	99.4450	-0.386%	462	+0.003%
2025-10-31	99.8300	99.8300	99.8300	99.8300	+0.020%	7	-0.383%
2025-10-30	99.8100	99.8100	99.8100	99.8100	+0.015%	24	-0.363%
2025-10-29	99.7735	99.7950	99.7735	99.7950	+0.025%	548	-0.348%
2025-10-28	99.7700	99.7700	99.7700	99.7700	+0.010%	375,027	-0.323%
2025-10-27	99.7600	99.7600	99.7600	99.7600	+0.010%	59	-0.313%
2025-10-24	99.7500	99.7500	99.7500	99.7500	+0.025%	9	-0.303%
2025-10-23	99.7050	99.7250	99.7050	99.7250	+0.035%	444	-0.278%
2025-10-22	99.6900	99.6900	99.6900	99.6900	-0.015%	193	-0.243%
2025-10-21	99.7200	99.7200	99.7050	99.7050	+0.015%	979	-0.258%
2025-10-20	99.6900	99.6900	99.6900	99.6900	+0.010%	50	-0.243%
2025-10-17	99.6800	99.6800	99.6800	99.6800	+0.040%	21	-0.233%
2025-10-16	99.6400	99.6400	99.6400	99.6400	-0.020%	157	-0.193%
2025-10-15	99.6600	99.6600	99.6600	99.6600	+0.020%	9	-0.213%
2025-10-14	99.6235	99.6600	99.6235	99.6400	+0.015%	4,732	-0.193%
2025-10-13	99.6500	99.6500	99.6248	99.6248	+0.010%	3,232	-0.178%
2025-10-10	99.6149	99.6149	99.6149	99.6149	+0.015%	29	-0.168%
2025-10-09	99.6000	99.6000	99.6000	99.6000	+0.010%	4	-0.153%
2025-10-08	99.5900	99.5900	99.5900	99.5900	+0.020%	102	-0.143%
2025-10-07	99.6000	99.6000	99.5510	99.5700	+0.010%	637	-0.123%
2025-10-06	99.5600	99.5600	99.5600	99.5600	+0.010%	13	-0.113%
2025-10-03	99.5500	99.5500	99.5500	99.5500	+0.040%	13	-0.103%
2025-10-02	99.5100	99.5100	99.5100	99.5100	+0.010%	5	-0.063%
2025-10-01	99.5000	99.5000	99.5000	99.5000	-0.315%	5	-0.053%
2025-09-30	99.8083	99.8149	99.8083	99.8149	+0.005%	1,613	-0.368%
2025-09-29	99.8099	99.8099	99.8099	99.8099	+0.010%	44	-0.363%
2025-09-26	99.8000	99.8000	99.8000	99.8000	+0.010%	65	-0.353%
2025-09-25	99.7900	99.7900	99.7900	99.7900	+0.035%	5	-0.343%
2025-09-24	99.7550	99.7550	99.7550	99.7550	+0.010%	3	-0.308%
2025-09-23	99.7450	99.7450	99.7450	99.7450	+0.025%	180	-0.298%
2025-09-22	99.7200	99.7200	99.7200	99.7200	+0.010%	115	-0.273%
2025-09-19	99.6900	99.7100	99.6900	99.7100	+0.030%	107	-0.263%
2025-09-18	99.6800	99.6800	99.6800	99.6800	+0.010%	3	-0.233%
2025-09-17	99.6700	99.6700	99.6700	99.6700	+0.010%	3	-0.223%
2025-09-16	99.6440	99.6600	99.6440	99.6600	+0.020%	1,007	-0.213%
2025-09-15	99.6400	99.6400	99.6400	99.6400	-0.020%	6	-0.193%
2025-09-12	99.6754	99.6754	99.6600	99.6600	+0.070%	355	-0.213%
2025-09-11	99.5900	99.5900	99.5900	99.5900	0.000%	600,004	-0.143%
2025-09-10	99.5900	99.5900	99.5900	99.5900	+0.010%	5	-0.143%
2025-09-09	99.5800	99.5800	99.5800	99.5800	+0.010%	205	-0.133%
2025-09-08	99.5700	99.5700	99.5700	99.5700	+0.010%	10	-0.123%
2025-09-05	99.5600	99.5600	99.5600	99.5600	+0.025%	9	-0.113%
2025-09-04	99.5351	99.5351	99.5351	99.5351	+0.005%	4	-0.088%
2025-09-03	99.5300	99.5300	99.5300	99.5300	+0.005%	9	-0.083%
2025-09-02	99.5250	99.5250	99.5250	99.5250	-0.350%	12	-0.078%
2025-08-29	99.8750	99.8750	99.8750	99.8750	+0.040%	3	-0.428%
2025-08-28	99.8350	99.8350	99.8350	99.8350	+0.020%	3	-0.388%
2025-08-27	99.8000	99.8162	99.8000	99.8150	0.000%	2,253	-0.368%
2025-08-26	99.8150	99.8150	99.8150	99.8150	+0.010%	9	-0.368%
2025-08-25	99.8050	99.8050	99.8050	99.8050	+0.020%	5	-0.358%
2025-08-22	99.7850	99.7850	99.7850	99.7850	0.000%	16	-0.338%
2025-08-21	99.7850	99.7850	99.7850	99.7850	+0.030%	3	-0.338%
2025-08-20	99.7550	99.7550	99.7550	99.7550	+0.015%	3	-0.308%
2025-08-19	99.7400	99.7400	99.7400	99.7400	+0.005%	3	-0.293%
2025-08-18	99.7350	99.7350	99.7350	99.7350	+0.010%	6	-0.288%
2025-08-15	99.7250	99.7250	99.7250	99.7250	+0.040%	7	-0.278%
2025-08-14	99.6850	99.6850	99.6850	99.6850	+0.030%	4	-0.238%
2025-08-13	99.6550	99.6550	99.6550	99.6550	0.000%	62	-0.208%
2025-08-12	99.6700	99.6700	99.6550	99.6550	+0.010%	125	-0.208%
2025-08-11	99.6450	99.6450	99.6450	99.6450	0.000%	3	-0.198%
2025-08-08	99.6600	99.6600	99.6450	99.6450	+0.040%	404	-0.198%
2025-08-07	99.6050	99.6050	99.6050	99.6050	+0.015%	9	-0.158%
2025-08-06	99.6090	99.6090	99.5900	99.5900	+0.010%	116	-0.143%
2025-08-05	99.5800	99.5800	99.5800	99.5800	+0.030%	100,007	-0.133%
2025-08-04	99.5500	99.5500	99.5500	99.5500	-0.010%	132	-0.103%
2025-08-01	99.5600	99.5600	99.5600	99.5600	-0.140%	40	-0.113%
2025-07-31	99.7000	99.7000	99.7000	99.7000	+0.025%	5	-0.253%
2025-07-30	99.6750	99.6750	99.6750	99.6750	+0.025%	3	-0.228%
2025-07-29	99.6500	99.6500	99.6500	99.6500	+0.010%	1,205	-0.203%
2025-07-28	99.6400	99.6400	99.6400	99.6400	0.000%	13	-0.193%
2025-07-25	99.6400	99.6400	99.6400	99.6400	+0.030%	16	-0.193%
2025-07-24	99.6100	99.6100	99.6100	99.6100	+0.015%	3	-0.163%
2025-07-23	99.5950	99.5950	99.5950	99.5950	+0.020%	1,250,010	-0.148%
2025-07-22	99.5750	99.5750	99.5750	99.5750	+0.015%	11	-0.128%
2025-07-21	99.5600	99.5600	99.5600	99.5600	+0.010%	3	-0.113%
2025-07-18	99.5500	99.5500	99.5500	99.5500	+0.020%	3	-0.103%
2025-07-17	99.5300	99.5300	99.5300	99.5300	+0.020%	4	-0.083%
2025-07-16	99.5100	99.5100	99.5100	99.5100	0.000%	6	-0.063%
2025-07-15	99.5100	99.5100	99.5100	99.5100	+0.040%	14	-0.063%
2025-07-14	99.4700	99.4700	99.4700	99.4700	-0.010%	18	-0.023%
2025-07-11	99.5000	99.5000	99.4800	99.4800	+0.045%	204	-0.033%
2025-07-10	99.4350	99.4350	99.4350	99.4350	+0.015%	29	+0.013%
2025-07-09	99.4200	99.4200	99.4200	99.4200	0.000%	4	+0.028%
2025-07-08	99.4200	99.4200	99.4200	99.4200	+0.020%	73	+0.028%
2025-07-07	99.4000	99.4000	99.4000	99.4000	+0.010%	5	+0.048%
2025-07-03	99.3900	99.3900	99.3900	99.3900	+0.070%	4	+0.058%
2025-07-02	99.3200	99.3200	99.3200	99.3200	+0.020%	5	+0.128%
2025-07-01	99.3000	99.3000	99.3000	99.3000	-0.371%	4	+0.149%
2025-06-30	99.6700	99.6700	99.6700	99.6700	-0.030%	24	-0.223%
2025-06-27	99.7000	99.7000	99.7000	99.7000	+0.070%	7	-0.253%
2025-06-26	99.6300	99.6300	99.6300	99.6300	0.000%	21	-0.183%
2025-06-25	99.6300	99.6300	99.6300	99.6300	0.000%	6	-0.183%
2025-06-24	99.6300	99.6300	99.6300	99.6300	+0.010%	3	-0.183%
2025-06-23	99.6200	99.6200	99.6200	99.6200	-0.005%	10	-0.173%
2025-06-20	99.6250	99.6250	99.6250	99.6250	+0.025%	5	-0.178%
2025-06-18	99.6000	99.6000	99.6000	99.6000	+0.010%	3	-0.153%
2025-06-17	99.5900	99.5900	99.5900	99.5900	+0.030%	3	-0.143%
2025-06-16	99.5600	99.5600	99.5600	99.5600	-0.010%	4	-0.113%
2025-06-13	99.5900	99.5900	99.5700	99.5700	+0.060%	1,440	-0.123%
2025-06-12	99.5100	99.5100	99.5100	99.5100	0.000%	0	-0.063%
2025-06-11	99.5400	99.5400	99.5100	99.5100	+0.005%	1,401	-0.063%
2025-06-10	99.5050	99.5050	99.5050	99.5050	+0.025%	0	-0.058%
2025-06-09	99.4800	99.4800	99.4800	99.4800	0.000%	3	-0.033%
2025-06-06	99.4800	99.4800	99.4800	99.4800	+0.050%	7	-0.033%
2025-06-05	99.4300	99.4300	99.4300	99.4300	+0.020%	1	+0.018%
2025-06-04	99.4100	99.4100	99.4100	99.4100	0.000%	53	+0.038%
2025-06-03	99.4100	99.4100	99.4100	99.4100	+0.020%	1	+0.038%
2025-06-02	99.3900	99.3900	99.3900	99.3900	-1.320%	1	+0.058%
2025-05-30	100.7200	100.7200	100.7200	100.7200	+0.040%	1	-1.263%
2025-05-29	100.6800	100.6800	100.6800	100.6800	0.000%	2	-1.224%
2025-05-28	100.6800	100.6800	100.6800	100.6800	+0.010%	1	-1.224%
2025-05-27	100.6900	100.6900	100.6400	100.6700	+0.010%	2,983	-1.214%
2025-05-23	100.6600	100.6600	100.6600	100.6600	+0.060%	3	-1.205%
2025-05-22	100.6000	100.6000	100.6000	100.6000	+0.010%	15	-1.146%
2025-05-21	100.5900	100.5900	100.5900	100.5900	+0.020%	775,000	-1.136%
2025-05-20	100.5700	100.5700	100.5700	100.5700	+0.020%	0	-1.116%
2025-05-19	100.5500	100.5500	100.5500	100.5500	-0.015%	0	-1.096%
2025-05-16	100.5650	100.5650	100.5650	100.5650	+0.055%	0	-1.111%
2025-05-15	100.5100	100.5100	100.5100	100.5100	0.000%	5	-1.057%
2025-05-14	100.5100	100.5100	100.5100	100.5100	+0.020%	0	-1.057%
2025-05-13	100.4900	100.4900	100.4900	100.4900	0.000%	0	-1.037%
2025-05-12	100.4900	100.4900	100.4900	100.4900	+0.030%	26	-1.037%
2025-05-09	100.4600	100.4600	100.4600	100.4600	+0.020%	1	-1.008%
2025-05-08	100.4400	100.4400	100.4400	100.4400	+0.030%	6	-0.988%
2025-05-07	100.4100	100.4100	100.4100	100.4100	+0.015%	8	-0.959%
2025-05-06	100.3950	100.3950	100.3950	100.3950	+0.010%	23	-0.944%
2025-05-05	100.3850	100.3850	100.3850	100.3850	+0.015%	37	-0.934%
2025-05-02	100.3700	100.3700	100.3700	100.3700	+0.050%	7	-0.919%
2025-05-01	100.3200	100.3200	100.3200	100.3200	-0.313%	3	-0.870%
2025-04-30	100.6350	100.6350	100.6350	100.6350	+0.005%	0	-1.180%
2025-04-29	100.6500	100.6500	100.6300	100.6300	-0.050%	1,642	-1.175%
2025-04-28	100.6800	100.6800	100.6800	100.6800	+0.069%	572	-1.224%
2025-04-25	100.6105	100.6105	100.6105	100.6105	-0.009%	0	-1.156%
2025-04-24	100.6000	100.6200	100.6000	100.6200	+0.105%	1,174	-1.165%
2025-04-23	100.5143	100.5143	100.5143	100.5143	-0.017%	0	-1.061%
2025-04-22	100.4900	100.5400	100.4900	100.5316	-0.028%	1,066	-1.078%
2025-04-21	100.5600	100.5600	100.5600	100.5600	+0.015%	1,166	-1.106%
2025-04-17	100.5450	100.5450	100.5450	100.5450	+0.000%	0	-1.092%
2025-04-16	100.5100	100.5447	100.5100	100.5447	+0.065%	600	-1.091%
2025-04-15	100.4795	100.4795	100.4795	100.4795	-0.025%	7	-1.027%
2025-04-14	100.5050	100.5050	100.5050	100.5050	-0.005%	14	-1.052%
2025-04-11	100.5200	100.5200	100.5100	100.5100	+0.060%	1,164	-1.057%
2025-04-10	100.4500	100.4500	100.4500	100.4500	+0.039%	572	-0.998%
2025-04-09	100.4113	100.4113	100.4113	100.4113	+0.021%	0	-0.960%
2025-04-08	100.3903	100.3903	100.3903	100.3903	+0.071%	8	-0.939%
2025-04-07	100.3190	100.3190	100.3190	100.3190	+0.039%	5	-0.869%
2025-04-04	100.2796	100.2796	100.2796	100.2796	-0.050%	14	-0.830%
2025-04-03	100.3700	100.3700	100.3300	100.3300	-0.020%	1,175	-0.880%
2025-04-02	100.3500	100.3500	100.3500	100.3500	+0.050%	566	-0.899%
2025-04-01	100.3000	100.3000	100.3000	100.3000	-0.325%	0	-0.850%
2025-03-31	100.6268	100.6268	100.6268	100.6268	-0.003%	1	-1.172%
2025-03-28	100.6300	100.6300	100.6300	100.6300	0.000%	20	-1.175%
2025-03-27	100.6300	100.6300	100.6300	100.6300	+0.061%	1	-1.175%
2025-03-26	100.5900	100.5900	100.5691	100.5691	-0.013%	606	-1.115%
2025-03-25	100.5823	100.5823	100.5823	100.5823	+0.022%	0	-1.128%
2025-03-24	100.5600	100.5600	100.5600	100.5600	+0.020%	0	-1.106%
2025-03-21	100.5400	100.5400	100.5400	100.5400	+0.040%	0	-1.087%
2025-03-20	100.5000	100.5000	100.5000	100.5000	0.000%	602	-1.047%
2025-03-19	100.5200	100.5200	100.5000	100.5000	-0.030%	600	-1.047%
2025-03-18	100.5300	100.5300	100.5300	100.5300	+0.020%	0	-1.077%
2025-03-17	100.5000	100.5100	100.5000	100.5100	+0.030%	1,168	-1.057%
2025-03-14	100.4800	100.4800	100.4800	100.4800	+0.050%	2	-1.028%

.dark-mode .mYWX4X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYWX4X{ 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