iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
26.91
+0.01 (0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.88 | 26.91 | 26.83 | 26.91 | 26.91 | 0.03% | 29,275 |
| Nov 6, 2025 | 26.98 | 26.98 | 26.88 | 26.90 | 26.90 | -0.24% | 235,610 |
| Nov 5, 2025 | 26.96 | 26.98 | 26.95 | 26.97 | 26.97 | 0.07% | 5,363 |
| Nov 4, 2025 | 26.92 | 26.96 | 26.92 | 26.95 | 26.95 | -0.13% | 24,112 |
| Nov 3, 2025 | 26.96 | 27.01 | 26.96 | 26.98 | 26.98 | 0.01% | 10,269 |
| Oct 31, 2025 | 26.96 | 27.03 | 26.92 | 26.98 | 26.98 | 0.03% | 28,540 |
| Oct 30, 2025 | 27.00 | 27.00 | 26.95 | 26.97 | 26.97 | -0.14% | 35,651 |
| Oct 29, 2025 | 27.06 | 27.06 | 27.00 | 27.01 | 27.01 | -0.09% | 17,850 |
| Oct 28, 2025 | 27.05 | 27.05 | 27.00 | 27.03 | 27.03 | 0.09% | 65,471 |
| Oct 27, 2025 | 26.95 | 27.02 | 26.95 | 27.01 | 27.01 | 0.14% | 6,336 |
| Oct 24, 2025 | 26.93 | 26.98 | 26.93 | 26.97 | 26.97 | 0.19% | 39,210 |
| Oct 23, 2025 | 26.91 | 26.93 | 26.89 | 26.92 | 26.92 | 0.05% | 39,418 |
| Oct 22, 2025 | 26.90 | 26.93 | 26.85 | 26.90 | 26.90 | -0.11% | 42,540 |
| Oct 21, 2025 | 26.93 | 26.93 | 26.91 | 26.93 | 26.93 | 0.03% | 7,258 |
| Oct 20, 2025 | 26.89 | 26.94 | 26.88 | 26.92 | 26.92 | 0.22% | 16,979 |
| Oct 17, 2025 | 26.83 | 26.87 | 26.81 | 26.86 | 26.86 | 0.10% | 36,014 |
| Oct 16, 2025 | 26.88 | 26.88 | 26.81 | 26.84 | 26.84 | -0.07% | 80,269 |
| Oct 15, 2025 | 26.88 | 26.90 | 26.82 | 26.85 | 26.85 | 0.09% | 35,195 |
| Oct 14, 2025 | 26.75 | 26.88 | 26.75 | 26.83 | 26.83 | 0.07% | 42,553 |
| Oct 13, 2025 | 26.85 | 26.85 | 26.78 | 26.81 | 26.81 | 0.19% | 30,053 |
| Oct 10, 2025 | 26.86 | 26.89 | 26.74 | 26.76 | 26.76 | -0.37% | 41,428 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.85 | 26.86 | 26.86 | -0.08% | 52,713 |
| Oct 8, 2025 | 26.88 | 26.89 | 26.84 | 26.88 | 26.88 | 0.16% | 30,930 |
| Oct 7, 2025 | 26.85 | 26.89 | 26.82 | 26.84 | 26.84 | -0.11% | 14,929 |
| Oct 6, 2025 | 26.87 | 26.89 | 26.82 | 26.87 | 26.87 | 0.03% | 40,181 |
| Oct 3, 2025 | 26.90 | 26.90 | 26.83 | 26.86 | 26.86 | - | 62,204 |
| Oct 2, 2025 | 26.86 | 26.87 | 26.82 | 26.86 | 26.86 | 0.04% | 149,361 |
| Oct 1, 2025 | 26.84 | 26.92 | 26.79 | 26.85 | 26.85 | 0.26% | 311,729 |
| Sep 30, 2025 | 26.80 | 26.80 | 26.75 | 26.78 | 26.78 | 0.04% | 35,201 |
| Sep 29, 2025 | 26.76 | 26.78 | 26.75 | 26.77 | 26.77 | 0.11% | 3,167 |
| Sep 26, 2025 | 26.70 | 26.78 | 26.70 | 26.74 | 26.74 | 0.02% | 4,990 |
| Sep 25, 2025 | 26.72 | 26.77 | 26.69 | 26.74 | 26.74 | 0.07% | 6,761 |
| Sep 24, 2025 | 26.74 | 26.74 | 26.71 | 26.72 | 26.72 | - | 10,826 |
| Sep 23, 2025 | 26.75 | 26.75 | 26.70 | 26.72 | 26.72 | -0.02% | 6,095 |
| Sep 22, 2025 | 26.69 | 26.75 | 26.69 | 26.72 | 26.72 | 0.11% | 6,941 |
| Sep 19, 2025 | 26.78 | 26.78 | 26.69 | 26.69 | 26.69 | 0.06% | 1,015 |
| Sep 18, 2025 | 26.73 | 26.73 | 26.67 | 26.68 | 26.68 | -0.02% | 22,494 |
| Sep 17, 2025 | 26.67 | 26.70 | 26.67 | 26.68 | 26.68 | 0.02% | 3,187 |
| Sep 16, 2025 | 26.69 | 26.70 | 26.66 | 26.68 | 26.68 | -0.06% | 12,970 |
| Sep 15, 2025 | 26.70 | 26.70 | 26.67 | 26.69 | 26.69 | 0.08% | 14,205 |
| Sep 12, 2025 | 26.65 | 26.68 | 26.65 | 26.67 | 26.67 | 0.11% | 345 |
| Sep 11, 2025 | 26.66 | 26.66 | 26.62 | 26.64 | 26.64 | - | 6,900 |
| Sep 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.08% | 486 |
| Sep 9, 2025 | 26.61 | 26.64 | 26.61 | 26.62 | 26.62 | - | 1,211 |
| Sep 8, 2025 | 26.60 | 26.66 | 26.59 | 26.62 | 26.62 | 0.19% | 11,635 |
| Sep 5, 2025 | 26.62 | 26.62 | 26.55 | 26.57 | 26.57 | -0.09% | 9,968 |
| Sep 4, 2025 | 26.60 | 26.64 | 26.53 | 26.60 | 26.60 | 0.15% | 39,239 |
| Sep 3, 2025 | 26.54 | 26.58 | 26.50 | 26.56 | 26.56 | 0.17% | 6,692 |
| Sep 2, 2025 | 26.53 | 26.55 | 26.45 | 26.51 | 26.51 | -0.37% | 25,346 |
| Aug 29, 2025 | 26.57 | 26.61 | 26.52 | 26.61 | 26.61 | 0.28% | 10,652 |