iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
26.88
+0.03 (0.09%)
Apr 14, 2026, 1:45 PM EDT - Market open
DMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | - | 0.02% | 228 |
| Apr 13, 2026 | 26.80 | 26.86 | 26.80 | 26.86 | 26.86 | 0.26% | 6,848 |
| Apr 10, 2026 | 26.80 | 26.81 | 26.78 | 26.79 | 26.79 | -0.02% | 72,405 |
| Apr 9, 2026 | 26.74 | 26.81 | 26.74 | 26.79 | 26.79 | 0.17% | 2,740 |
| Apr 8, 2026 | 26.75 | 26.76 | 26.74 | 26.75 | 26.75 | 0.43% | 16,218 |
| Apr 7, 2026 | 26.60 | 26.64 | 26.58 | 26.63 | 26.63 | -0.02% | 24,700 |
| Apr 6, 2026 | 26.60 | 26.64 | 26.60 | 26.64 | 26.64 | 0.09% | 12,423 |
| Apr 2, 2026 | 26.54 | 26.62 | 26.54 | 26.61 | 26.61 | 0.04% | 60,282 |
| Apr 1, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | 0.11% | 32,678 |
| Mar 31, 2026 | 26.51 | 26.57 | 26.49 | 26.57 | 26.57 | 0.40% | 7,647 |
| Mar 30, 2026 | 26.52 | 26.52 | 26.41 | 26.47 | 26.47 | 0.05% | 106,050 |
| Mar 27, 2026 | 26.50 | 26.52 | 26.45 | 26.45 | 26.45 | -0.30% | 20,517 |
| Mar 26, 2026 | 26.58 | 26.58 | 26.53 | 26.53 | 26.53 | -0.32% | 1,986 |
| Mar 25, 2026 | 26.61 | 26.62 | 26.61 | 26.61 | 26.61 | 0.09% | 1,876 |
| Mar 24, 2026 | 26.56 | 26.60 | 26.56 | 26.59 | 26.59 | -0.11% | 22,564 |
| Mar 23, 2026 | 26.61 | 26.63 | 26.57 | 26.62 | 26.62 | 0.32% | 82,229 |
| Mar 20, 2026 | 26.59 | 26.60 | 26.50 | 26.54 | 26.54 | -0.32% | 11,263 |
| Mar 19, 2026 | 26.62 | 26.63 | 26.59 | 26.62 | 26.62 | 0.04% | 11,325 |
| Mar 18, 2026 | 26.67 | 26.69 | 26.61 | 26.61 | 26.61 | -0.38% | 19,028 |
| Mar 17, 2026 | 26.72 | 26.72 | 26.70 | 26.71 | 26.71 | 0.06% | 58,080 |
| Mar 16, 2026 | 26.71 | 26.71 | 26.68 | 26.70 | 26.70 | 0.19% | 22,954 |
| Mar 13, 2026 | 26.69 | 26.70 | 26.63 | 26.65 | 26.65 | -0.08% | 36,611 |
| Mar 12, 2026 | 26.68 | 26.70 | 26.66 | 26.67 | 26.67 | -0.22% | 57,136 |
| Mar 11, 2026 | 26.74 | 26.75 | 26.70 | 26.73 | 26.73 | -0.08% | 12,205 |
| Mar 10, 2026 | 26.76 | 26.78 | 26.74 | 26.75 | 26.75 | -0.16% | 6,431 |
| Mar 9, 2026 | 26.71 | 26.79 | 26.65 | 26.79 | 26.79 | 0.24% | 4,808 |
| Mar 6, 2026 | 26.71 | 26.75 | 26.68 | 26.73 | 26.73 | -0.09% | 37,507 |
| Mar 5, 2026 | 26.77 | 26.77 | 26.73 | 26.75 | 26.75 | -0.12% | 5,193 |
| Mar 4, 2026 | 26.74 | 26.82 | 26.74 | 26.78 | 26.78 | 0.10% | 13,722 |
| Mar 3, 2026 | 26.70 | 26.78 | 26.68 | 26.76 | 26.76 | -0.15% | 8,593 |
| Mar 2, 2026 | 26.78 | 26.81 | 26.77 | 26.80 | 26.80 | - | 35,878 |
| Feb 27, 2026 | 26.80 | 26.81 | 26.76 | 26.80 | 26.80 | 0.02% | 10,077 |
| Feb 26, 2026 | 26.81 | 26.81 | 26.75 | 26.79 | 26.79 | -0.15% | 8,979 |
| Feb 25, 2026 | 26.82 | 26.84 | 26.81 | 26.83 | 26.83 | 0.26% | 2,682 |
| Feb 24, 2026 | 26.73 | 26.80 | 26.73 | 26.76 | 26.76 | -0.04% | 8,990 |
| Feb 23, 2026 | 26.82 | 26.82 | 26.73 | 26.77 | 26.77 | -0.15% | 48,898 |
| Feb 20, 2026 | 26.77 | 26.81 | 26.76 | 26.81 | 26.81 | 0.15% | 21,404 |
| Feb 19, 2026 | 26.78 | 26.80 | 26.76 | 26.77 | 26.77 | -0.07% | 41,903 |
| Feb 18, 2026 | 26.78 | 26.80 | 26.75 | 26.79 | 26.79 | 0.07% | 17,358 |
| Feb 17, 2026 | 26.75 | 26.77 | 26.69 | 26.77 | 26.77 | 0.15% | 32,775 |
| Feb 13, 2026 | 26.73 | 26.75 | 26.71 | 26.73 | 26.73 | 0.06% | 9,759 |
| Feb 12, 2026 | 26.79 | 26.80 | 26.69 | 26.72 | 26.71 | -0.21% | 13,445 |
| Feb 11, 2026 | 26.77 | 26.78 | 26.75 | 26.77 | 26.77 | -0.01% | 5,479 |
| Feb 10, 2026 | 26.80 | 26.81 | 26.76 | 26.77 | 26.77 | -0.09% | 17,333 |
| Feb 9, 2026 | 26.78 | 26.81 | 26.77 | 26.80 | 26.80 | 0.11% | 19,266 |
| Feb 6, 2026 | 26.69 | 26.77 | 26.69 | 26.77 | 26.77 | 0.42% | 8,452 |
| Feb 5, 2026 | 26.72 | 26.72 | 26.64 | 26.66 | 26.66 | -0.28% | 34,031 |
| Feb 4, 2026 | 26.73 | 26.74 | 26.69 | 26.73 | 26.73 | -0.11% | 9,433 |
| Feb 3, 2026 | 26.80 | 26.80 | 26.70 | 26.76 | 26.76 | -0.06% | 37,399 |
| Feb 2, 2026 | 26.74 | 26.79 | 26.74 | 26.78 | 26.78 | 0.06% | 72,358 |