iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
25.27
+0.09 (0.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 25.20 | 25.30 | 25.18 | 25.27 | 25.27 | 0.36% | 23,788 |
Dec 19, 2024 | 25.21 | 25.23 | 25.15 | 25.18 | 25.18 | -0.08% | 16,752 |
Dec 18, 2024 | 25.31 | 25.36 | 25.15 | 25.20 | 25.20 | -0.55% | 18,228 |
Dec 17, 2024 | 25.36 | 25.36 | 25.27 | 25.34 | 25.34 | -0.08% | 34,856 |
Dec 16, 2024 | 25.37 | 25.37 | 25.31 | 25.36 | 25.36 | 0.08% | 14,774 |
Dec 13, 2024 | 25.34 | 25.35 | 25.28 | 25.34 | 25.34 | - | 10,996 |
Dec 12, 2024 | 25.30 | 25.35 | 25.29 | 25.34 | 25.34 | -0.08% | 24,402 |
Dec 11, 2024 | 25.31 | 25.37 | 25.30 | 25.36 | 25.36 | 0.16% | 44,232 |
Dec 10, 2024 | 25.33 | 25.33 | 25.27 | 25.32 | 25.32 | - | 17,045 |
Dec 9, 2024 | 25.34 | 25.36 | 25.29 | 25.32 | 25.32 | -0.06% | 18,919 |
Dec 6, 2024 | 25.33 | 25.36 | 25.30 | 25.34 | 25.34 | 0.22% | 34,160 |
Dec 5, 2024 | 25.26 | 25.33 | 25.25 | 25.28 | 25.28 | -0.06% | 21,214 |
Dec 4, 2024 | 25.28 | 25.33 | 25.26 | 25.30 | 25.30 | 0.06% | 74,927 |
Dec 3, 2024 | 25.25 | 25.31 | 25.24 | 25.28 | 25.28 | 0.16% | 72,509 |
Dec 2, 2024 | 25.19 | 25.25 | 25.19 | 25.24 | 25.24 | - | 53,034 |
Nov 29, 2024 | 25.39 | 25.39 | 25.22 | 25.24 | 25.24 | 0.14% | 13,650 |
Nov 27, 2024 | 25.22 | 25.23 | 25.17 | 25.21 | 25.21 | -0.02% | 27,536 |
Nov 26, 2024 | 25.23 | 25.24 | 25.18 | 25.21 | 25.21 | 0.06% | 58,519 |
Nov 25, 2024 | 25.22 | 25.23 | 25.16 | 25.20 | 25.20 | 0.12% | 29,463 |
Nov 22, 2024 | 25.19 | 25.20 | 25.14 | 25.17 | 25.17 | 0.06% | 32,197 |
Nov 21, 2024 | 25.17 | 25.18 | 25.12 | 25.15 | 25.15 | 0.16% | 16,086 |
Nov 20, 2024 | 25.13 | 25.14 | 25.05 | 25.11 | 25.11 | -0.08% | 36,386 |
Nov 19, 2024 | 25.11 | 25.16 | 25.10 | 25.13 | 25.13 | 0.12% | 12,632 |
Nov 18, 2024 | 25.10 | 25.12 | 25.08 | 25.10 | 25.10 | 0.08% | 37,341 |
Nov 15, 2024 | 25.09 | 25.12 | 25.05 | 25.08 | 25.08 | -0.30% | 47,594 |
Nov 14, 2024 | 25.20 | 25.20 | 25.14 | 25.16 | 25.16 | -0.10% | 17,940 |
Nov 13, 2024 | 25.19 | 25.23 | 25.18 | 25.18 | 25.18 | -0.04% | 29,891 |
Nov 12, 2024 | 25.16 | 25.22 | 25.15 | 25.19 | 25.19 | 0.02% | 11,139 |
Nov 11, 2024 | 25.24 | 25.24 | 25.15 | 25.19 | 25.19 | -0.10% | 10,500 |
Nov 8, 2024 | 25.22 | 25.22 | 25.17 | 25.21 | 25.21 | 0.28% | 31,884 |
Nov 7, 2024 | 25.09 | 25.20 | 25.09 | 25.14 | 25.14 | -0.16% | 48,084 |
Nov 6, 2024 | 25.09 | 25.18 | 25.06 | 25.18 | 25.18 | 0.60% | 27,181 |
Nov 5, 2024 | 25.01 | 25.04 | 24.95 | 25.03 | 25.03 | 0.24% | 96,194 |
Nov 4, 2024 | 24.99 | 25.01 | 24.95 | 24.97 | 24.97 | -0.08% | 86,971 |
Nov 1, 2024 | 25.03 | 25.05 | 24.99 | 24.99 | 24.99 | 0.04% | 48,166 |
Oct 31, 2024 | 25.06 | 25.06 | 24.95 | 24.98 | 24.98 | -0.24% | 72,420 |
Oct 30, 2024 | 25.10 | 25.10 | 25.02 | 25.04 | 25.04 | -0.20% | 27,276 |
Oct 29, 2024 | 25.09 | 25.11 | 25.05 | 25.09 | 25.09 | 0.02% | 49,697 |
Oct 28, 2024 | 25.13 | 25.13 | 25.06 | 25.09 | 25.09 | 0.06% | 26,475 |
Oct 25, 2024 | 25.06 | 25.13 | 25.05 | 25.07 | 25.07 | -0.04% | 35,130 |
Oct 24, 2024 | 25.04 | 25.09 | 25.04 | 25.08 | 25.08 | 0.19% | 40,989 |
Oct 23, 2024 | 25.05 | 25.09 | 25.01 | 25.03 | 25.03 | -0.31% | 52,297 |
Oct 22, 2024 | 25.04 | 25.11 | 25.02 | 25.11 | 25.11 | 0.12% | 55,642 |
Oct 21, 2024 | 25.11 | 25.12 | 25.04 | 25.08 | 25.08 | - | 69,536 |
Oct 18, 2024 | 25.11 | 25.13 | 25.06 | 25.08 | 25.08 | -0.02% | 75,467 |
Oct 17, 2024 | 25.09 | 25.12 | 25.06 | 25.09 | 25.09 | 0.02% | 18,288 |
Oct 16, 2024 | 25.05 | 25.10 | 25.01 | 25.08 | 25.08 | 0.12% | 37,126 |
Oct 15, 2024 | 25.03 | 25.09 | 25.03 | 25.05 | 25.05 | -0.20% | 47,554 |
Oct 14, 2024 | 25.13 | 25.15 | 25.08 | 25.10 | 25.10 | 0.06% | 37,058 |
Oct 11, 2024 | 25.05 | 25.11 | 25.05 | 25.09 | 25.09 | 0.14% | 35,667 |
Oct 10, 2024 | 25.04 | 25.08 | 25.01 | 25.05 | 25.05 | - | 14,393 |
Oct 9, 2024 | 25.03 | 25.07 | 25.00 | 25.05 | 25.05 | 0.16% | 291,651 |
Oct 8, 2024 | 24.95 | 25.01 | 24.93 | 25.01 | 25.01 | 0.20% | 163,355 |
Oct 7, 2024 | 25.00 | 25.00 | 24.92 | 24.96 | 24.96 | -0.06% | 163,143 |
Oct 4, 2024 | 24.97 | 25.00 | 24.91 | 24.98 | 24.98 | 0.03% | 169,170 |
Oct 3, 2024 | 24.97 | 24.99 | 24.95 | 24.97 | 24.97 | -0.01% | 2,428,099 |
Oct 2, 2024 | 24.99 | 25.02 | 24.94 | 24.97 | 24.97 | -0.16% | 161,258 |