Skip to main content
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
25.47
-0.11 (-0.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5425.5625.4725.4725.47-0.42%18,352
Feb 20, 202525.5525.5825.5425.5825.580.01%130,191
Feb 19, 202525.6025.6025.5525.5825.580.04%29,031
Feb 18, 202525.6025.6025.5525.5625.560.04%12,726
Feb 14, 202525.5525.5725.5325.5625.560.18%11,728
Feb 13, 202525.4525.5225.4525.5125.510.11%14,303
Feb 12, 202525.4625.4925.4525.4825.48-17,158
Feb 11, 202525.4325.5225.4325.4825.48-0.16%17,547
Feb 10, 202525.4525.5225.4525.5225.520.26%12,926
Feb 7, 202525.5025.5025.4425.4625.46-0.11%39,091
Feb 6, 202525.4725.5025.4625.4825.480.06%27,396
Feb 5, 202525.4225.5025.4225.4725.47-0.01%33,416
Feb 4, 202525.4225.4725.4225.4725.470.20%35,868
Feb 3, 202525.3425.4225.3425.4225.42-0.20%466,892
Jan 31, 202525.4925.5225.4425.4725.47-0.12%426,768
Jan 30, 202525.4325.5025.4325.5025.500.08%29,899
Jan 29, 202525.4525.4825.4125.4825.480.11%401,700
Jan 28, 202525.4225.4625.4125.4525.450.17%15,616
Jan 27, 202525.3925.4325.3825.4125.41-0.35%27,602
Jan 24, 202525.4825.5025.4725.5025.500.04%13,399
Jan 23, 202525.4625.4925.4625.4925.490.08%41,178
Jan 22, 202525.4625.4825.4425.4725.470.16%21,152
Jan 21, 202525.4225.4325.3725.4325.430.12%31,865
Jan 17, 202525.3925.4025.3525.4025.400.20%42,144
Jan 16, 202525.3325.3525.3125.3525.350.04%24,983
Jan 15, 202525.3025.3525.2925.3425.340.54%25,665
Jan 14, 202525.2425.2425.1825.2025.20-0.07%30,818
Jan 13, 202525.1725.2325.1525.2225.220.20%58,804
Jan 10, 202525.2025.2325.1725.1725.17-0.47%23,828
Jan 8, 202525.2525.2925.2425.2925.29-10,062
Jan 7, 202525.3525.3525.2525.2925.29-19,425
Jan 6, 202525.3225.3725.2925.2925.290.08%15,956
Jan 3, 202525.2625.2925.2225.2725.270.16%20,041
Jan 2, 202525.2025.2725.1725.2325.230.12%50,515
Dec 31, 202425.2525.2625.1925.2025.20-0.24%75,720
Dec 30, 202425.2225.2625.1725.2625.26-0.36%39,756
Dec 27, 202425.3325.3525.2725.3525.280.08%19,437
Dec 26, 202425.3425.4025.3325.3325.26-0.20%11,484
Dec 24, 202425.2925.3825.2925.3825.310.28%11,516
Dec 23, 202425.2225.3225.2225.3125.240.16%22,775
Dec 20, 202425.2025.3025.1825.2725.200.36%23,788
Dec 19, 202425.2125.2325.1525.1825.11-0.08%16,752
Dec 18, 202425.3125.3625.1525.2025.13-0.55%18,228
Dec 17, 202425.3625.3625.2725.3425.27-0.08%34,856
Dec 16, 202425.3725.3725.3125.3625.290.08%14,774
Dec 13, 202425.3425.3525.2825.3425.27-10,996
Dec 12, 202425.3025.3525.2925.3425.27-0.08%24,402
Dec 11, 202425.3125.3725.3025.3625.290.16%44,232
Dec 10, 202425.3325.3325.2725.3225.25-17,045
Dec 9, 202425.3425.3625.2925.3225.25-0.06%18,919
Dec 6, 202425.3325.3625.3025.3425.270.22%34,160
Dec 5, 202425.2625.3325.2525.2825.21-0.06%21,214
Dec 4, 202425.2825.3325.2625.3025.230.06%74,927
Dec 3, 202425.2525.3125.2425.2825.210.16%72,509
Dec 2, 202425.1925.2525.1925.2425.17-53,034
Nov 29, 202425.3925.3925.2225.2425.170.14%13,650
Nov 27, 202425.2225.2325.1725.2125.14-0.02%27,536
Nov 26, 202425.2325.2425.1825.2125.140.06%58,519
Nov 25, 202425.2225.2325.1625.2025.130.12%29,463
Nov 22, 202425.1925.2025.1425.1725.100.06%32,197
Nov 21, 202425.1725.1825.1225.1525.080.16%16,086
Nov 20, 202425.1325.1425.0525.1125.04-0.08%36,386
Nov 19, 202425.1125.1625.1025.1325.060.12%12,632
Nov 18, 202425.1025.1225.0825.1025.030.08%37,341
Nov 15, 202425.0925.1225.0525.0825.01-0.30%47,594
Nov 14, 202425.2025.2025.1425.1625.09-0.10%17,940
Nov 13, 202425.1925.2325.1825.1825.11-0.04%29,891
Nov 12, 202425.1625.2225.1525.1925.120.02%11,139
Nov 11, 202425.2425.2425.1525.1925.12-0.10%10,500
Nov 8, 202425.2225.2225.1725.2125.140.28%31,884
Nov 7, 202425.0925.2025.0925.1425.07-0.16%48,084
Nov 6, 202425.0925.1825.0625.1825.110.60%27,181
Nov 5, 202425.0125.0424.9525.0324.960.24%96,194
Nov 4, 202424.9925.0124.9524.9724.90-0.08%86,971
Nov 1, 202425.0325.0524.9924.9924.920.04%48,166
Oct 31, 202425.0625.0624.9524.9824.91-0.24%72,420
Oct 30, 202425.1025.1025.0225.0424.98-0.20%27,276
Oct 29, 202425.0925.1125.0525.0925.020.02%49,697
Oct 28, 202425.1325.1325.0625.0925.020.06%26,475
Oct 25, 202425.0625.1325.0525.0725.00-0.04%35,130
Oct 24, 202425.0425.0925.0425.0825.010.19%40,989
Oct 23, 202425.0525.0925.0125.0324.97-0.31%52,297
Oct 22, 202425.0425.1125.0225.1125.040.12%55,642
Oct 21, 202425.1125.1225.0425.0825.01-69,536
Oct 18, 202425.1125.1325.0625.0825.02-0.02%75,467
Oct 17, 202425.0925.1225.0625.0925.020.02%18,288
Oct 16, 202425.0525.1025.0125.0825.010.12%37,126
Oct 15, 202425.0325.0925.0325.0524.98-0.20%47,554
Oct 14, 202425.1325.1525.0825.1025.030.06%37,058
Oct 11, 202425.0525.1125.0525.0925.020.14%35,667
Oct 10, 202425.0425.0825.0125.0524.98-14,393
Oct 9, 202425.0325.0725.0025.0524.980.16%291,651
Oct 8, 202424.9525.0124.9325.0124.940.20%163,355
Oct 7, 202425.0025.0024.9224.9624.89-0.06%163,143
Oct 4, 202424.9725.0024.9124.9824.910.03%169,170
Oct 3, 202424.9724.9924.9524.9724.90-0.01%2,428,099
Oct 2, 202424.9925.0224.9424.9724.90-0.16%161,258