Skip to main content
logo
iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
27.09
+0.03 (0.13%)
May 5, 2026, 4:00 PM EDT - Market closed

DMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202627.0827.0827.0827.0827.080.06%1
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, 202626.9226.9426.9226.9326.930.03%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
Mar 12, 202626.6826.7026.6626.6726.67-0.22%57,136
Mar 11, 202626.7426.7526.7026.7326.73-0.08%12,205
Mar 10, 202626.7626.7826.7426.7526.75-0.16%6,431
Mar 9, 202626.7126.7926.6526.7926.790.24%4,808
Mar 6, 202626.7126.7526.6826.7326.73-0.09%37,507
Mar 5, 202626.7726.7726.7326.7526.75-0.12%5,193
Mar 4, 202626.7426.8226.7426.7826.780.10%13,722
Mar 3, 202626.7026.7826.6826.7626.76-0.15%8,593
Mar 2, 202626.7826.8126.7726.8026.80-35,878
Feb 27, 202626.8026.8126.7626.8026.800.02%10,077
Feb 26, 202626.8126.8126.7526.7926.79-0.15%8,979
Feb 25, 202626.8226.8426.8126.8326.830.26%2,682
Feb 24, 202626.7326.8026.7326.7626.76-0.04%8,990