iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
26.89
-0.09 (-0.35%)
At close: Mar 18, 2026, 4:00 PM EDT
26.89
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | - | -0.17% | 10,722 |
| Mar 17, 2026 | 27.02 | 27.02 | 26.96 | 26.99 | 26.99 | 0.13% | 107,990 |
| Mar 16, 2026 | 26.96 | 27.00 | 26.94 | 26.95 | 26.95 | 0.07% | 23,526 |
| Mar 13, 2026 | 26.95 | 26.95 | 26.91 | 26.93 | 26.93 | -0.05% | 21,414 |
| Mar 12, 2026 | 26.98 | 26.98 | 26.94 | 26.94 | 26.94 | -0.34% | 2,487 |
| Mar 11, 2026 | 27.02 | 27.05 | 27.00 | 27.04 | 27.04 | -0.01% | 5,830 |
| Mar 10, 2026 | 27.04 | 27.07 | 27.04 | 27.04 | 27.04 | 0.03% | 1,238 |
| Mar 9, 2026 | 26.98 | 27.05 | 26.92 | 27.03 | 27.03 | 0.08% | 4,925 |
| Mar 6, 2026 | 27.02 | 27.03 | 27.01 | 27.01 | 27.01 | -0.21% | 3,545 |
| Mar 5, 2026 | 27.12 | 27.12 | 27.02 | 27.07 | 27.07 | -0.14% | 2,389 |
| Mar 4, 2026 | 27.09 | 27.11 | 27.09 | 27.11 | 27.11 | 0.18% | 462 |
| Mar 3, 2026 | 26.95 | 27.08 | 26.95 | 27.06 | 27.06 | -0.23% | 2,274 |
| Mar 2, 2026 | 27.03 | 27.12 | 27.03 | 27.12 | 27.12 | -0.07% | 6,624 |
| Feb 27, 2026 | 27.09 | 27.14 | 27.08 | 27.14 | 27.14 | 0.11% | 2,400 |
| Feb 26, 2026 | 27.14 | 27.14 | 27.07 | 27.11 | 27.11 | -0.15% | 4,211 |
| Feb 25, 2026 | 27.11 | 27.17 | 27.11 | 27.15 | 27.15 | 0.15% | 1,715 |
| Feb 24, 2026 | 27.07 | 27.11 | 27.07 | 27.11 | 27.11 | 0.32% | 6,571 |
| Feb 23, 2026 | 27.10 | 27.10 | 27.01 | 27.02 | 27.02 | -0.39% | 269,911 |
| Feb 20, 2026 | 27.00 | 27.13 | 27.00 | 27.13 | 27.13 | 0.30% | 17,336 |
| Feb 19, 2026 | 27.06 | 27.07 | 27.03 | 27.05 | 27.05 | 0.04% | 47,462 |
| Feb 18, 2026 | 27.07 | 27.11 | 27.04 | 27.04 | 27.04 | 0.15% | 3,387 |
| Feb 17, 2026 | 27.00 | 27.06 | 26.97 | 27.00 | 27.00 | -0.12% | 24,925 |
| Feb 13, 2026 | 27.03 | 27.08 | 27.01 | 27.03 | 27.03 | -0.03% | 28,424 |
| Feb 12, 2026 | 27.13 | 27.13 | 27.02 | 27.04 | 27.04 | -0.25% | 3,187 |
| Feb 11, 2026 | 27.12 | 27.12 | 27.09 | 27.11 | 27.11 | -0.03% | 2,256 |
| Feb 10, 2026 | 27.15 | 27.15 | 27.10 | 27.12 | 27.12 | -0.06% | 7,391 |
| Feb 9, 2026 | 27.11 | 27.15 | 27.11 | 27.13 | 27.13 | 0.26% | 5,756 |
| Feb 6, 2026 | 27.06 | 27.11 | 27.03 | 27.06 | 27.06 | 0.35% | 17,558 |
| Feb 5, 2026 | 27.00 | 27.01 | 26.94 | 26.97 | 26.96 | -0.13% | 15,475 |
| Feb 4, 2026 | 27.08 | 27.08 | 27.00 | 27.00 | 27.00 | -0.22% | 7,031 |
| Feb 3, 2026 | 27.10 | 27.10 | 27.05 | 27.06 | 27.06 | -0.18% | 2,503 |
| Feb 2, 2026 | 27.11 | 27.13 | 27.08 | 27.11 | 27.11 | 0.12% | 2,679 |
| Jan 30, 2026 | 27.05 | 27.09 | 27.05 | 27.08 | 27.08 | -0.02% | 3,478 |
| Jan 29, 2026 | 27.07 | 27.08 | 27.01 | 27.08 | 27.08 | -0.06% | 10,274 |
| Jan 28, 2026 | 27.11 | 27.11 | 27.07 | 27.10 | 27.10 | - | 5,316 |
| Jan 27, 2026 | 27.09 | 27.12 | 27.09 | 27.10 | 27.10 | 0.07% | 17,301 |
| Jan 26, 2026 | 27.08 | 27.09 | 27.05 | 27.08 | 27.08 | 0.16% | 17,565 |
| Jan 23, 2026 | 27.06 | 27.06 | 27.01 | 27.04 | 27.04 | 0.05% | 9,030 |
| Jan 22, 2026 | 27.04 | 27.05 | 27.00 | 27.03 | 27.03 | 0.11% | 3,429 |
| Jan 21, 2026 | 26.99 | 27.01 | 26.92 | 27.00 | 27.00 | 0.32% | 9,705 |
| Jan 20, 2026 | 26.99 | 27.00 | 26.91 | 26.91 | 26.91 | -0.55% | 9,101 |
| Jan 16, 2026 | 27.05 | 27.07 | 27.03 | 27.06 | 27.06 | 0.05% | 15,305 |
| Jan 15, 2026 | 27.05 | 27.07 | 27.03 | 27.05 | 27.05 | 0.07% | 7,677 |
| Jan 14, 2026 | 27.00 | 27.04 | 26.98 | 27.03 | 27.03 | -0.11% | 35,968 |
| Jan 13, 2026 | 27.06 | 27.10 | 27.04 | 27.06 | 27.06 | -0.06% | 7,214 |
| Jan 12, 2026 | 27.07 | 27.09 | 27.04 | 27.07 | 27.07 | -0.01% | 17,660 |
| Jan 9, 2026 | 27.03 | 27.08 | 27.02 | 27.08 | 27.08 | 0.20% | 9,820 |
| Jan 8, 2026 | 27.00 | 27.04 | 26.99 | 27.02 | 27.02 | -0.07% | 47,693 |
| Jan 7, 2026 | 27.06 | 27.08 | 27.02 | 27.04 | 27.04 | -0.07% | 18,679 |
| Jan 6, 2026 | 27.05 | 27.06 | 27.02 | 27.06 | 27.06 | 0.14% | 17,975 |