iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
24.99
-0.01 (-0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 25.23 | 25.29 | 25.19 | 25.19 | 25.19 | -0.54% | 28,308 |
| Mar 5, 2025 | 25.27 | 25.34 | 25.21 | 25.33 | 25.33 | 0.24% | 40,664 |
| Mar 4, 2025 | 25.27 | 25.34 | 25.22 | 25.27 | 25.27 | -0.26% | 122,806 |
| Mar 3, 2025 | 25.40 | 25.46 | 25.30 | 25.34 | 25.34 | -0.30% | 29,249 |
| Feb 28, 2025 | 25.36 | 25.41 | 25.32 | 25.41 | 25.41 | 0.31% | 32,663 |
| Feb 27, 2025 | 25.46 | 25.46 | 25.33 | 25.33 | 25.33 | -0.31% | 86,281 |
| Feb 26, 2025 | 25.46 | 25.49 | 25.40 | 25.41 | 25.41 | 0.04% | 25,076 |
| Feb 25, 2025 | 25.41 | 25.45 | 25.38 | 25.40 | 25.40 | -0.18% | 29,926 |
| Feb 24, 2025 | 25.48 | 25.51 | 25.43 | 25.45 | 25.45 | -0.09% | 212,090 |
| Feb 21, 2025 | 25.54 | 25.56 | 25.47 | 25.47 | 25.47 | -0.42% | 18,352 |
| Feb 20, 2025 | 25.55 | 25.58 | 25.54 | 25.58 | 25.58 | 0.01% | 130,191 |
| Feb 19, 2025 | 25.60 | 25.60 | 25.55 | 25.58 | 25.58 | 0.04% | 29,031 |
| Feb 18, 2025 | 25.60 | 25.60 | 25.55 | 25.56 | 25.56 | 0.04% | 12,726 |
| Feb 14, 2025 | 25.55 | 25.57 | 25.53 | 25.56 | 25.56 | 0.18% | 11,728 |
| Feb 13, 2025 | 25.45 | 25.52 | 25.45 | 25.51 | 25.51 | 0.11% | 14,303 |