iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
25.63
+0.10 (0.39%)
At close: May 16, 2025, 4:00 PM
25.60
-0.03 (-0.11%)
After-hours: May 16, 2025, 8:00 PM EDT
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | 0.39% | 2,421 |
| May 15, 2025 | 25.47 | 25.57 | 25.47 | 25.53 | 25.53 | 0.02% | 14,481 |
| May 14, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 0.06% | 6,209 |
| May 13, 2025 | 25.50 | 25.57 | 25.50 | 25.51 | 25.51 | 0.24% | 21,339 |
| May 12, 2025 | 25.41 | 25.45 | 25.39 | 25.45 | 25.45 | 0.75% | 49,298 |
| May 9, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | 0.06% | 11,123 |
| May 8, 2025 | 25.21 | 25.30 | 25.21 | 25.25 | 25.25 | 0.02% | 2,583 |
| May 7, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.12% | 7,976 |
| May 6, 2025 | 25.16 | 25.23 | 25.15 | 25.21 | 25.21 | 0.04% | 114,347 |
| May 5, 2025 | 25.27 | 25.27 | 25.19 | 25.20 | 25.20 | -0.20% | 30,489 |
| May 2, 2025 | 25.23 | 25.28 | 25.22 | 25.25 | 25.25 | 0.36% | 3,478 |
| May 1, 2025 | 25.19 | 25.23 | 25.16 | 25.16 | 25.16 | 0.28% | 20,484 |
| Apr 30, 2025 | 25.04 | 25.09 | 25.04 | 25.09 | 25.09 | -0.02% | 21,871 |
| Apr 29, 2025 | 25.04 | 25.11 | 25.02 | 25.10 | 25.10 | 0.30% | 5,478 |
| Apr 28, 2025 | 25.04 | 25.04 | 24.97 | 25.02 | 25.02 | 0.04% | 7,411 |
| Apr 25, 2025 | 24.96 | 25.04 | 24.96 | 25.01 | 25.01 | 0.04% | 25,579 |
| Apr 24, 2025 | 24.94 | 25.00 | 24.93 | 25.00 | 25.00 | 0.44% | 8,683 |
| Apr 23, 2025 | 24.92 | 24.93 | 24.89 | 24.89 | 24.89 | 0.24% | 4,603 |
| Apr 22, 2025 | 24.78 | 24.83 | 24.77 | 24.83 | 24.83 | 0.44% | 2,255 |
| Apr 21, 2025 | 24.68 | 24.72 | 24.66 | 24.72 | 24.72 | -0.29% | 11,440 |
| Apr 17, 2025 | 24.77 | 24.85 | 24.77 | 24.79 | 24.79 | 0.13% | 7,401 |
| Apr 16, 2025 | 24.80 | 24.90 | 24.76 | 24.76 | 24.76 | -0.48% | 16,990 |
| Apr 15, 2025 | 24.89 | 24.94 | 24.87 | 24.88 | 24.88 | -0.20% | 6,368 |
| Apr 14, 2025 | 25.00 | 25.00 | 24.92 | 24.93 | 24.93 | 0.12% | 9,411 |
| Apr 11, 2025 | 24.90 | 24.91 | 24.81 | 24.90 | 24.90 | 0.48% | 19,760 |
| Apr 10, 2025 | 24.85 | 24.90 | 24.72 | 24.78 | 24.78 | -0.88% | 838,753 |
| Apr 9, 2025 | 24.66 | 25.00 | 24.58 | 25.00 | 25.00 | 1.71% | 76,821 |
| Apr 8, 2025 | 24.85 | 24.85 | 24.58 | 24.58 | 24.58 | -0.28% | 134,643 |
| Apr 7, 2025 | 24.55 | 24.76 | 24.50 | 24.65 | 24.65 | -0.20% | 61,426 |
| Apr 4, 2025 | 24.79 | 24.79 | 24.64 | 24.70 | 24.70 | -0.76% | 164,339 |
| Apr 3, 2025 | 24.97 | 25.00 | 24.80 | 24.89 | 24.89 | -1.04% | 545,176 |
| Apr 2, 2025 | 25.12 | 25.17 | 25.11 | 25.15 | 25.15 | 0.32% | 33,052 |
| Apr 1, 2025 | 25.02 | 25.10 | 25.01 | 25.07 | 25.07 | 0.12% | 241,464 |
| Mar 31, 2025 | 24.90 | 25.06 | 24.90 | 25.04 | 25.04 | 0.16% | 259,521 |
| Mar 28, 2025 | 25.10 | 25.12 | 25.00 | 25.00 | 25.00 | -0.75% | 13,682 |
| Mar 27, 2025 | 25.14 | 25.22 | 25.14 | 25.19 | 25.19 | 0.12% | 27,425 |
| Mar 26, 2025 | 25.26 | 25.28 | 25.15 | 25.16 | 25.16 | -0.51% | 50,319 |
| Mar 25, 2025 | 25.25 | 25.30 | 25.25 | 25.29 | 25.29 | 0.11% | 335,509 |
| Mar 24, 2025 | 25.25 | 25.26 | 25.21 | 25.26 | 25.26 | 0.59% | 11,497 |
| Mar 21, 2025 | 25.09 | 25.11 | 25.05 | 25.11 | 25.11 | 0.02% | 108,825 |
| Mar 20, 2025 | 25.13 | 25.17 | 25.09 | 25.11 | 25.11 | -0.08% | 59,245 |
| Mar 19, 2025 | 25.13 | 25.17 | 25.08 | 25.13 | 25.13 | 0.26% | 19,381 |
| Mar 18, 2025 | 25.04 | 25.08 | 25.03 | 25.06 | 25.06 | -0.11% | 24,727 |
| Mar 17, 2025 | 25.12 | 25.15 | 25.07 | 25.09 | 25.09 | 0.08% | 62,820 |
| Mar 14, 2025 | 25.01 | 25.09 | 25.00 | 25.07 | 25.07 | 0.52% | 45,814 |
| Mar 13, 2025 | 25.00 | 25.01 | 24.94 | 24.94 | 24.94 | -0.50% | 20,618 |
| Mar 12, 2025 | 25.08 | 25.10 | 25.01 | 25.07 | 25.07 | 0.22% | 25,691 |
| Mar 11, 2025 | 25.06 | 25.10 | 25.01 | 25.01 | 25.01 | -0.30% | 936,313 |
| Mar 10, 2025 | 25.17 | 25.17 | 25.04 | 25.09 | 25.09 | -0.81% | 28,550 |
| Mar 7, 2025 | 25.23 | 25.29 | 25.16 | 25.29 | 25.29 | 0.40% | 20,691 |