iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
25.00
-0.19 (-0.75%)
Mar 28, 2025, 4:00 PM EST - Market closed
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 25.46 | 25.49 | 25.45 | 25.48 | 25.48 | - | 17,158 |
| Feb 11, 2025 | 25.43 | 25.52 | 25.43 | 25.48 | 25.48 | -0.16% | 17,547 |
| Feb 10, 2025 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | 0.26% | 12,926 |
| Feb 7, 2025 | 25.50 | 25.50 | 25.44 | 25.46 | 25.46 | -0.11% | 39,091 |
| Feb 6, 2025 | 25.47 | 25.50 | 25.46 | 25.48 | 25.48 | 0.06% | 27,396 |
| Feb 5, 2025 | 25.42 | 25.50 | 25.42 | 25.47 | 25.47 | -0.01% | 33,416 |
| Feb 4, 2025 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 0.20% | 35,868 |
| Feb 3, 2025 | 25.34 | 25.42 | 25.34 | 25.42 | 25.42 | -0.20% | 466,892 |
| Jan 31, 2025 | 25.49 | 25.52 | 25.44 | 25.47 | 25.47 | -0.12% | 426,768 |
| Jan 30, 2025 | 25.43 | 25.50 | 25.43 | 25.50 | 25.50 | 0.08% | 29,899 |
| Jan 29, 2025 | 25.45 | 25.48 | 25.41 | 25.48 | 25.48 | 0.11% | 401,700 |
| Jan 28, 2025 | 25.42 | 25.46 | 25.41 | 25.45 | 25.45 | 0.17% | 15,616 |
| Jan 27, 2025 | 25.39 | 25.43 | 25.38 | 25.41 | 25.41 | -0.35% | 27,602 |
| Jan 24, 2025 | 25.48 | 25.50 | 25.47 | 25.50 | 25.50 | 0.04% | 13,399 |
| Jan 23, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 0.08% | 41,178 |
| Jan 22, 2025 | 25.46 | 25.48 | 25.44 | 25.47 | 25.47 | 0.16% | 21,152 |
| Jan 21, 2025 | 25.42 | 25.43 | 25.37 | 25.43 | 25.43 | 0.12% | 31,865 |
| Jan 17, 2025 | 25.39 | 25.40 | 25.35 | 25.40 | 25.40 | 0.20% | 42,144 |
| Jan 16, 2025 | 25.33 | 25.35 | 25.31 | 25.35 | 25.35 | 0.04% | 24,983 |