Skip to main content
logo
iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
27.26
+0.03 (0.09%)
May 26, 2026, 12:45 PM EDT - Market open

DMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202627.2527.2727.2227.2427.240.04%25,468
May 21, 202627.2327.2527.2227.2327.230.07%4,110
May 20, 202627.1727.2227.1727.2127.210.13%14,014
May 19, 202627.1927.1927.1627.1727.17-0.06%9,662
May 18, 202627.2827.2827.1727.1927.19-9,122
May 15, 202627.2127.2127.1827.1927.19-0.11%5,144
May 14, 202627.2127.2227.2027.2227.220.07%50,979
May 13, 202627.1527.2027.1527.2027.200.07%4,830
May 12, 202627.1427.1827.1427.1827.18-7,059
May 11, 202627.1627.1927.1627.1827.180.06%6,786
May 8, 202627.1827.1827.1627.1627.160.09%10,784
May 7, 202627.1627.1627.1327.1427.13-0.02%15,196
May 6, 202627.1227.1627.1227.1427.140.17%3,623
May 5, 202627.1027.1127.0927.0927.090.11%3,527
May 4, 202627.0727.0827.0427.0627.06-0.09%3,620
May 1, 202627.1127.1227.0727.0927.090.03%27,775
Apr 30, 202627.0627.0927.0527.0827.080.20%61,280
Apr 29, 202627.0427.0427.0127.0327.030.06%3,102
Apr 28, 202627.0327.0527.0027.0127.01-0.11%35,141
Apr 27, 202627.0627.0627.0327.0427.040.02%6,375
Apr 24, 202627.0227.0527.0027.0427.040.02%71,698
Apr 23, 202627.0327.0426.9827.0327.030.11%37,788
Apr 22, 202626.9927.0126.9927.0027.000.17%10,723
Apr 21, 202626.9926.9926.9626.9626.96-0.06%4,921
Apr 20, 202627.0027.0026.9626.9726.97-0.09%16,605
Apr 17, 202627.0127.0226.9826.9926.990.25%26,218
Apr 16, 202626.9226.9426.9226.9326.930.02%27,994
Apr 15, 202626.9226.9226.9026.9226.920.11%5,962
Apr 14, 202626.8626.8926.8626.8926.890.13%601
Apr 13, 202626.8026.8626.8026.8626.860.26%6,848
Apr 10, 202626.8026.8126.7826.7926.79-0.02%72,405
Apr 9, 202626.7426.8126.7426.7926.790.17%2,740
Apr 8, 202626.7526.7626.7426.7526.750.43%16,218
Apr 7, 202626.6026.6426.5826.6326.63-0.02%24,700
Apr 6, 202626.6026.6426.6026.6426.640.09%12,423
Apr 2, 202626.5426.6226.5426.6126.610.04%60,282
Apr 1, 202626.6526.6526.6026.6026.600.11%32,678
Mar 31, 202626.5126.5726.4926.5726.570.40%7,647
Mar 30, 202626.5226.5226.4126.4726.470.05%106,050
Mar 27, 202626.5026.5226.4526.4526.45-0.30%20,517
Mar 26, 202626.5826.5826.5326.5326.53-0.32%1,986
Mar 25, 202626.6126.6226.6126.6126.610.09%1,876
Mar 24, 202626.5626.6026.5626.5926.59-0.11%22,564
Mar 23, 202626.6126.6326.5726.6226.620.32%82,229
Mar 20, 202626.5926.6026.5026.5426.54-0.32%11,263
Mar 19, 202626.6226.6326.5926.6226.620.04%11,325
Mar 18, 202626.6726.6926.6126.6126.61-0.38%19,028
Mar 17, 202626.7226.7226.7026.7126.710.06%58,080
Mar 16, 202626.7126.7126.6826.7026.700.19%22,954
Mar 13, 202626.6926.7026.6326.6526.65-0.08%36,611