iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.08
+0.05 (0.20%)
Jan 9, 2026, 4:00 PM EST - Market closed
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.03 | 27.08 | 27.02 | 27.08 | 27.08 | 0.20% | 9,820 |
| Jan 8, 2026 | 27.00 | 27.04 | 26.99 | 27.02 | 27.02 | -0.07% | 47,693 |
| Jan 7, 2026 | 27.06 | 27.08 | 27.02 | 27.04 | 27.04 | -0.07% | 18,679 |
| Jan 6, 2026 | 27.05 | 27.06 | 27.02 | 27.06 | 27.06 | 0.14% | 17,975 |
| Jan 5, 2026 | 27.03 | 27.03 | 26.98 | 27.02 | 27.02 | 0.26% | 34,703 |
| Jan 2, 2026 | 27.00 | 27.00 | 26.93 | 26.95 | 26.95 | -0.01% | 8,084 |
| Dec 31, 2025 | 26.95 | 27.02 | 26.94 | 26.96 | 26.96 | -0.10% | 31,242 |
| Dec 30, 2025 | 27.00 | 27.01 | 26.96 | 26.98 | 26.98 | -0.01% | 10,569 |
| Dec 29, 2025 | 26.99 | 27.01 | 26.97 | 26.99 | 26.99 | -0.11% | 13,000 |
| Dec 26, 2025 | 27.02 | 27.03 | 27.00 | 27.02 | 27.02 | 0.13% | 15,494 |
| Dec 24, 2025 | 27.00 | 27.00 | 26.96 | 26.98 | 26.98 | -0.02% | 1,012 |
| Dec 23, 2025 | 26.96 | 27.00 | 26.96 | 26.99 | 26.99 | -0.83% | 19,333 |
| Dec 22, 2025 | 27.22 | 27.22 | 27.18 | 27.21 | 26.95 | 0.11% | 2,804 |
| Dec 19, 2025 | 27.18 | 27.19 | 27.17 | 27.18 | 26.92 | 0.22% | 7,393 |
| Dec 18, 2025 | 27.07 | 27.16 | 27.06 | 27.12 | 26.86 | 0.17% | 18,760 |
| Dec 17, 2025 | 27.09 | 27.11 | 27.07 | 27.08 | 26.81 | -0.09% | 5,858 |
| Dec 16, 2025 | 27.10 | 27.13 | 27.07 | 27.10 | 26.84 | -0.11% | 13,234 |
| Dec 15, 2025 | 27.16 | 27.16 | 27.07 | 27.13 | 26.87 | 0.11% | 5,081 |
| Dec 12, 2025 | 27.14 | 27.14 | 27.06 | 27.10 | 26.84 | -0.29% | 15,747 |
| Dec 11, 2025 | 27.14 | 27.19 | 27.14 | 27.18 | 26.92 | 0.03% | 44,893 |
| Dec 10, 2025 | 27.11 | 27.18 | 27.11 | 27.17 | 26.91 | 0.16% | 14,913 |
| Dec 9, 2025 | 27.13 | 27.13 | 27.11 | 27.13 | 26.87 | 0.04% | 6,916 |
| Dec 8, 2025 | 27.14 | 27.14 | 27.12 | 27.12 | 26.86 | -0.06% | 8,424 |
| Dec 5, 2025 | 27.12 | 27.15 | 27.12 | 27.14 | 26.87 | 0.06% | 6,948 |
| Dec 4, 2025 | 27.12 | 27.13 | 27.08 | 27.12 | 26.86 | 0.07% | 31,580 |
| Dec 3, 2025 | 27.04 | 27.11 | 27.03 | 27.10 | 26.84 | 0.02% | 4,127 |
| Dec 2, 2025 | 27.09 | 27.10 | 27.06 | 27.10 | 26.83 | 0.09% | 14,990 |
| Dec 1, 2025 | 27.06 | 27.08 | 27.06 | 27.07 | 26.81 | -0.04% | 10,656 |
| Nov 28, 2025 | 27.08 | 27.08 | 27.06 | 27.08 | 26.82 | 0.07% | 1,930 |
| Nov 26, 2025 | 26.99 | 27.07 | 26.99 | 27.06 | 26.80 | 0.21% | 151,450 |
| Nov 25, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 26.74 | 0.20% | 7,458 |
| Nov 24, 2025 | 26.90 | 26.96 | 26.90 | 26.95 | 26.69 | 0.28% | 27,481 |
| Nov 21, 2025 | 26.84 | 26.90 | 26.81 | 26.88 | 26.62 | 0.24% | 9,644 |
| Nov 20, 2025 | 26.97 | 26.97 | 26.81 | 26.81 | 26.55 | -0.25% | 8,550 |
| Nov 19, 2025 | 26.89 | 26.92 | 26.85 | 26.88 | 26.62 | 0.04% | 12,560 |
| Nov 18, 2025 | 26.86 | 26.90 | 26.83 | 26.87 | 26.60 | -0.06% | 68,601 |
| Nov 17, 2025 | 26.93 | 26.93 | 26.86 | 26.88 | 26.62 | -0.22% | 11,680 |
| Nov 14, 2025 | 26.87 | 26.96 | 26.87 | 26.94 | 26.68 | 0.09% | 11,903 |
| Nov 13, 2025 | 26.97 | 26.98 | 26.92 | 26.92 | 26.65 | -0.35% | 11,125 |
| Nov 12, 2025 | 27.00 | 27.03 | 27.00 | 27.01 | 26.75 | -0.04% | 15,220 |
| Nov 11, 2025 | 26.98 | 27.02 | 26.97 | 27.02 | 26.76 | 0.09% | 12,423 |
| Nov 10, 2025 | 26.98 | 27.00 | 26.94 | 27.00 | 26.73 | 0.32% | 26,021 |
| Nov 7, 2025 | 26.88 | 26.91 | 26.83 | 26.91 | 26.65 | 0.03% | 29,275 |
| Nov 6, 2025 | 26.98 | 26.98 | 26.88 | 26.90 | 26.64 | -0.24% | 235,610 |
| Nov 5, 2025 | 26.96 | 26.98 | 26.95 | 26.97 | 26.70 | 0.07% | 5,363 |
| Nov 4, 2025 | 26.92 | 26.96 | 26.92 | 26.95 | 26.68 | -0.13% | 24,112 |
| Nov 3, 2025 | 26.96 | 27.01 | 26.96 | 26.98 | 26.72 | 0.01% | 10,269 |
| Oct 31, 2025 | 26.96 | 27.03 | 26.92 | 26.98 | 26.72 | 0.03% | 28,540 |
| Oct 30, 2025 | 27.00 | 27.00 | 26.95 | 26.97 | 26.71 | -0.14% | 35,651 |
| Oct 29, 2025 | 27.06 | 27.06 | 27.00 | 27.01 | 26.75 | -0.09% | 17,850 |