Skip to main content
logo
iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
26.85
+0.04 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

DMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8526.8526.8226.84-0.10%11,436
Dec 4, 202526.8526.8526.8026.8126.81-0.01%15,336
Dec 3, 202526.8026.8226.8026.8126.810.05%1,706
Dec 2, 202526.7926.8026.7826.8026.800.16%2,555
Dec 1, 202526.7926.7926.7526.7526.75-0.04%12,150
Nov 28, 202526.7426.7726.7426.7726.770.13%1,716
Nov 26, 202526.7226.7526.7226.7326.730.15%2,570
Nov 25, 202526.6526.6926.6526.6926.690.11%8,425
Nov 24, 202526.6426.6626.6126.6626.660.35%17,362
Nov 21, 202526.5326.5926.5126.5726.570.27%1,865
Nov 20, 202526.6526.6726.4826.5026.50-0.30%9,917
Nov 19, 202526.6126.6126.5626.5826.580.21%4,602
Nov 18, 202526.5126.5426.5026.5226.52-0.24%5,657
Nov 17, 202526.6426.6426.5626.5826.58-0.12%3,325
Nov 14, 202526.6126.6426.6126.6226.620.17%8,623
Nov 13, 202526.6726.6726.5726.5726.57-0.36%18,134
Nov 12, 202526.6726.6726.6626.6726.67-4,180
Nov 11, 202526.6626.6726.6526.6726.670.05%1,132
Nov 10, 202526.6526.6626.6326.6526.650.26%1,590
Nov 7, 202526.5326.5926.5126.5926.580.02%5,500
Nov 6, 202526.6326.6326.5826.5826.58-0.15%26,522
Nov 5, 202526.6026.6226.5926.6226.620.21%2,227
Nov 4, 202526.5626.6226.5626.5726.57-0.28%31,198
Nov 3, 202526.5926.6526.5926.6426.640.18%7,655
Oct 31, 202526.6326.6326.5926.5926.590.05%5,623
Oct 30, 202526.6026.6126.5726.5826.58-0.13%18,517
Oct 29, 202526.6126.6526.6126.6226.620.02%1,838
Oct 28, 202526.6226.6426.6126.6126.61-7,843
Oct 27, 202526.6426.6526.5826.6126.610.06%20,006
Oct 24, 202526.5826.6126.5826.5926.590.13%3,171
Oct 23, 202526.5426.5626.5426.5626.560.15%616
Oct 22, 202526.5226.5326.5026.5226.52-0.14%26,399
Oct 21, 202526.5326.5726.5326.5626.560.06%722
Oct 20, 202526.5226.5426.5226.5426.540.35%234
Oct 17, 202526.4226.4726.4226.4526.450.27%2,889
Oct 16, 202526.4926.4926.3826.3826.38-0.30%37,801
Oct 15, 202526.4926.4926.4326.4626.460.06%9,457
Oct 14, 202526.3926.4726.3926.4426.44-0.01%11,905
Oct 13, 202526.4326.4526.4326.4526.450.24%861
Oct 10, 202526.5026.5026.3826.3826.38-0.39%2,514
Oct 9, 202526.5026.5026.4726.4926.49-0.02%11,942
Oct 8, 202526.4726.4926.4726.4926.490.09%378
Oct 7, 202526.5026.5026.4726.4726.47-0.02%707
Oct 6, 202526.4626.5026.4526.4726.470.05%12,025
Oct 3, 202526.4726.4826.4626.4626.460.03%10,913
Oct 2, 202526.4426.4526.4426.4526.45-0.06%3,662
Oct 1, 202526.4326.4726.4226.4726.470.17%6,675
Sep 30, 202526.4126.4326.4026.4226.42-6,359
Sep 29, 202526.4126.4226.4026.4226.420.09%19,818
Sep 26, 202526.4126.4226.3626.4026.400.17%7,189