iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
26.34
+0.03 (0.10%)
Jul 25, 2025, 4:00 PM - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202526.3026.3526.3026.3426.340.08%9,686
Jul 24, 202526.2826.3326.2826.3226.320.11%2,374
Jul 23, 202526.2326.2926.2326.2926.290.17%113
Jul 22, 202526.2026.2626.2026.2426.24-0.02%2,810
Jul 21, 202526.2326.2626.2326.2426.240.09%882
Jul 18, 202526.2126.2226.1826.2226.220.08%3,135
Jul 17, 202526.1626.2026.1626.2026.200.23%665
Jul 16, 202526.1526.1526.1026.1426.14-0.03%12,083
Jul 15, 202526.1826.2126.1326.1526.15-0.05%10,104
Jul 14, 202526.1326.1726.1326.1626.160.04%5,836
Jul 11, 202526.1326.1526.1326.1526.150.02%3,988
Jul 10, 202526.1626.1626.1126.1526.150.04%154,309
Jul 9, 202526.1326.1426.1026.1426.140.15%8,901
Jul 8, 202526.0726.1026.0726.1026.10-0.10%1,007
Jul 7, 202526.0926.1226.0626.1226.12-7,752
Jul 3, 202526.1426.1426.1126.1226.120.17%9,928
Jul 2, 202526.0426.0926.0426.0826.080.13%22,829
Jul 1, 202526.0626.0626.0226.0426.04-52,917
Jun 30, 202526.0426.0826.0126.0426.040.12%6,923
Jun 27, 202526.0026.0325.9826.0126.010.13%4,706
Jun 26, 202525.9525.9925.9525.9825.980.19%6,761
Jun 25, 202525.9225.9325.9025.9325.930.02%9,825
Jun 24, 202525.8525.9325.8525.9225.920.39%11,857
Jun 23, 202525.7325.8225.7225.8225.820.25%18,903
Jun 20, 202525.7825.7825.7125.7625.76-0.04%13,979
Jun 18, 202525.7525.8025.7325.7725.77-23,886
Jun 17, 202525.7625.7725.7425.7725.77-0.20%835
Jun 16, 202525.7825.8225.7825.8225.820.19%2,332
Jun 13, 202525.7425.8225.7025.7725.77-0.22%18,587
Jun 12, 202525.7725.8325.7725.8325.830.20%1,646
Jun 11, 202525.7825.8025.7525.7825.78-0.12%5,159
Jun 10, 202525.7725.8125.7525.8125.810.18%35,589
Jun 9, 202525.7225.7625.7225.7625.760.16%3,259
Jun 6, 202525.7325.7925.7225.7225.720.08%39,644
Jun 5, 202525.7125.7425.6525.7025.700.02%8,179
Jun 4, 202525.6925.7025.6925.7025.70-0.03%197
Jun 3, 202525.6425.7125.6425.7025.700.20%691
Jun 2, 202525.5825.6625.5825.6525.650.12%813
May 30, 202525.5525.6225.5425.6225.620.19%4,662
May 29, 202525.6225.6225.5725.5725.570.04%4,269
May 28, 202525.5825.5825.5625.5625.56-0.09%1,048
May 27, 202525.5525.5825.5525.5825.580.49%1,165
May 23, 202525.4225.4725.4225.4625.46-0.15%4,220
May 22, 202525.4925.5525.4825.4925.490.05%7,795
May 21, 202525.5425.6025.4725.4825.48-0.50%12,617
May 20, 202525.5925.6425.5625.6125.61-0.14%6,822
May 19, 202525.5125.6425.5125.6425.640.05%8,260
May 16, 202525.5525.6325.5525.6325.630.39%2,421
May 15, 202525.4725.5725.4725.5325.530.02%14,481
May 14, 202525.5125.5325.5025.5325.530.06%6,209