iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
26.26
+0.01 (0.04%)
Sep 5, 2025, 3:15 PM - Market open
DMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.24 | 26.26 | 26.22 | 26.25 | 26.25 | 0.09% | 3,033 |
| Sep 3, 2025 | 26.20 | 26.23 | 26.19 | 26.23 | 26.23 | 0.13% | 8,757 |
| Sep 2, 2025 | 26.17 | 26.19 | 26.13 | 26.19 | 26.19 | -0.15% | 5,513 |
| Aug 29, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 26.23 | -0.09% | 3,005 |
| Aug 28, 2025 | 26.24 | 26.26 | 26.21 | 26.26 | 26.26 | 0.04% | 8,428 |
| Aug 27, 2025 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 0.17% | 9,038 |
| Aug 26, 2025 | 26.18 | 26.22 | 26.18 | 26.20 | 26.20 | - | 10,841 |
| Aug 25, 2025 | 26.18 | 26.22 | 26.18 | 26.20 | 26.20 | -0.06% | 11,563 |
| Aug 22, 2025 | 26.18 | 26.26 | 26.18 | 26.22 | 26.22 | 0.35% | 162,371 |
| Aug 21, 2025 | 26.12 | 26.15 | 26.08 | 26.13 | 26.13 | - | 115,863 |
| Aug 20, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | -0.03% | 5,728 |
| Aug 19, 2025 | 26.16 | 26.17 | 26.12 | 26.13 | 26.13 | -0.13% | 11,869 |
| Aug 18, 2025 | 26.16 | 26.17 | 26.15 | 26.17 | 26.17 | 0.06% | 1,351 |
| Aug 15, 2025 | 26.15 | 26.18 | 26.15 | 26.15 | 26.15 | -0.05% | 9,935 |
| Aug 14, 2025 | 26.15 | 26.18 | 26.15 | 26.17 | 26.17 | - | 9,206 |
| Aug 13, 2025 | 26.15 | 26.17 | 26.14 | 26.17 | 26.17 | 0.10% | 20,793 |
| Aug 12, 2025 | 26.13 | 26.15 | 26.11 | 26.14 | 26.14 | 0.21% | 14,645 |
| Aug 11, 2025 | 26.09 | 26.13 | 26.09 | 26.09 | 26.09 | -0.03% | 29,555 |
| Aug 8, 2025 | 26.10 | 26.10 | 26.07 | 26.09 | 26.09 | 0.20% | 40,441 |
| Aug 7, 2025 | 26.09 | 26.09 | 26.03 | 26.04 | 26.04 | -0.02% | 11,725 |
| Aug 6, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.15% | 663 |
| Aug 5, 2025 | 26.00 | 26.02 | 26.00 | 26.01 | 26.01 | -0.07% | 2,328 |
| Aug 4, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.38% | 256 |
| Aug 1, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | -0.39% | 10,066 |
| Jul 31, 2025 | 26.09 | 26.09 | 25.99 | 26.03 | 26.03 | 0.03% | 101,357 |
| Jul 30, 2025 | 26.05 | 26.10 | 26.00 | 26.02 | 26.02 | -0.05% | 16,629 |
| Jul 29, 2025 | 26.08 | 26.10 | 26.03 | 26.03 | 26.03 | -0.04% | 83,258 |
| Jul 28, 2025 | 26.05 | 26.05 | 26.04 | 26.05 | 26.05 | -0.03% | 1,566 |
| Jul 25, 2025 | 26.03 | 26.06 | 26.02 | 26.05 | 26.05 | 0.10% | 11,237 |
| Jul 24, 2025 | 26.04 | 26.04 | 26.02 | 26.03 | 26.03 | 0.12% | 411 |
| Jul 23, 2025 | 26.01 | 26.01 | 25.96 | 26.00 | 26.00 | 0.13% | 12,083 |
| Jul 22, 2025 | 25.99 | 25.99 | 25.93 | 25.96 | 25.96 | 0.05% | 9,859 |
| Jul 21, 2025 | 25.96 | 25.97 | 25.95 | 25.95 | 25.95 | 0.11% | 8,680 |
| Jul 18, 2025 | 25.98 | 25.98 | 25.92 | 25.92 | 25.92 | -0.08% | 7,203 |
| Jul 17, 2025 | 25.90 | 25.95 | 25.90 | 25.94 | 25.94 | 0.17% | 22,334 |
| Jul 16, 2025 | 25.87 | 25.90 | 25.85 | 25.90 | 25.90 | 0.06% | 39,675 |
| Jul 15, 2025 | 25.89 | 25.89 | 25.86 | 25.88 | 25.88 | - | 4,456 |
| Jul 14, 2025 | 25.88 | 25.89 | 25.86 | 25.88 | 25.88 | - | 16,599 |
| Jul 11, 2025 | 25.89 | 25.90 | 25.86 | 25.88 | 25.88 | -0.05% | 14,422 |
| Jul 10, 2025 | 25.85 | 25.89 | 25.85 | 25.89 | 25.89 | 0.12% | 5,248 |
| Jul 9, 2025 | 25.89 | 25.89 | 25.83 | 25.86 | 25.86 | 0.10% | 10,929 |
| Jul 8, 2025 | 25.80 | 25.86 | 25.80 | 25.84 | 25.84 | 0.04% | 6,935 |
| Jul 7, 2025 | 25.82 | 25.83 | 25.79 | 25.83 | 25.83 | -0.19% | 13,898 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.85 | 25.88 | 25.88 | 0.21% | 13,845 |
| Jul 2, 2025 | 25.76 | 25.84 | 25.76 | 25.82 | 25.82 | 0.09% | 2,175 |
| Jul 1, 2025 | 25.77 | 25.80 | 25.77 | 25.80 | 25.80 | -0.01% | 21,819 |
| Jun 30, 2025 | 25.76 | 25.80 | 25.75 | 25.80 | 25.80 | 0.16% | 36,981 |
| Jun 27, 2025 | 25.75 | 25.76 | 25.72 | 25.76 | 25.76 | 0.14% | 2,713 |
| Jun 26, 2025 | 25.70 | 25.74 | 25.70 | 25.73 | 25.73 | 0.18% | 7,902 |
| Jun 25, 2025 | 25.67 | 25.68 | 25.66 | 25.68 | 25.68 | -0.02% | 2,297 |