iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
26.84
-0.03 (-0.11%)
Oct 7, 2025, 12:18 PM EDT - Market open
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 26.52 | 26.56 | 26.52 | 26.54 | 26.54 | -0.02% | 10,098 |
| Aug 27, 2025 | 26.50 | 26.58 | 26.50 | 26.54 | 26.54 | 0.14% | 6,139 |
| Aug 26, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 0.03% | 5,587 |
| Aug 25, 2025 | 26.46 | 26.52 | 26.46 | 26.50 | 26.50 | -0.04% | 13,109 |
| Aug 22, 2025 | 26.42 | 26.55 | 26.41 | 26.51 | 26.51 | 0.35% | 291,598 |
| Aug 21, 2025 | 26.44 | 26.47 | 26.40 | 26.41 | 26.41 | -0.13% | 7,734 |
| Aug 20, 2025 | 26.40 | 26.45 | 26.39 | 26.45 | 26.45 | -0.04% | 7,907 |
| Aug 19, 2025 | 26.46 | 26.50 | 26.42 | 26.46 | 26.46 | -0.09% | 26,010 |
| Aug 18, 2025 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 0.06% | 3,346 |
| Aug 15, 2025 | 26.44 | 26.49 | 26.44 | 26.47 | 26.47 | - | 4,855 |
| Aug 14, 2025 | 26.44 | 26.47 | 26.44 | 26.47 | 26.47 | 0.02% | 4,345 |
| Aug 13, 2025 | 26.44 | 26.49 | 26.43 | 26.46 | 26.46 | 0.09% | 6,998 |
| Aug 12, 2025 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 0.13% | 3,140 |
| Aug 11, 2025 | 26.38 | 26.44 | 26.38 | 26.40 | 26.40 | -0.02% | 4,026 |
| Aug 8, 2025 | 26.41 | 26.41 | 26.37 | 26.41 | 26.41 | 0.27% | 1,445 |
| Aug 7, 2025 | 26.35 | 26.36 | 26.30 | 26.33 | 26.33 | -0.04% | 4,703 |
| Aug 6, 2025 | 26.27 | 26.38 | 26.27 | 26.35 | 26.35 | 0.21% | 6,856 |
| Aug 5, 2025 | 26.28 | 26.30 | 26.27 | 26.29 | 26.29 | -0.06% | 7,928 |
| Aug 4, 2025 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 0.37% | 7,727 |
| Aug 1, 2025 | 26.18 | 26.25 | 26.17 | 26.21 | 26.21 | -0.42% | 7,824 |
| Jul 31, 2025 | 26.34 | 26.38 | 26.30 | 26.32 | 26.32 | -0.04% | 5,390 |
| Jul 30, 2025 | 26.34 | 26.38 | 26.29 | 26.33 | 26.33 | 0.03% | 19,441 |
| Jul 29, 2025 | 26.33 | 26.35 | 26.32 | 26.32 | 26.32 | -0.09% | 2,086 |
| Jul 28, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | 0.04% | 143 |