Skip to main content
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
25.13
+0.03 (0.12%)
Nov 19, 2024, 10:13 AM EST - Market open

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1325.1425.0525.1125.11-0.08%36,386
Nov 19, 202425.1125.1625.1025.1325.130.12%12,632
Nov 18, 202425.1025.1225.0825.1025.100.08%37,341
Nov 15, 202425.0925.1225.0525.0825.08-0.30%47,594
Nov 14, 202425.2025.2025.1425.1625.16-0.10%17,940
Nov 13, 202425.1925.2325.1825.1825.18-0.04%29,891
Nov 12, 202425.1625.2225.1525.1925.190.02%11,139
Nov 11, 202425.2425.2425.1525.1925.19-0.10%10,500
Nov 8, 202425.2225.2225.1725.2125.210.28%31,884
Nov 7, 202425.0925.2025.0925.1425.14-0.16%48,084
Nov 6, 202425.0925.1825.0625.1825.180.60%27,181
Nov 5, 202425.0125.0424.9525.0325.030.24%96,194
Nov 4, 202424.9925.0124.9524.9724.97-0.08%86,971
Nov 1, 202425.0325.0524.9924.9924.990.04%48,166
Oct 31, 202425.0625.0624.9524.9824.98-0.24%72,420
Oct 30, 202425.1025.1025.0225.0425.04-0.20%27,276
Oct 29, 202425.0925.1125.0525.0925.090.02%49,697
Oct 28, 202425.1325.1325.0625.0925.090.06%26,475
Oct 25, 202425.0625.1325.0525.0725.07-0.04%35,130
Oct 24, 202425.0425.0925.0425.0825.080.19%40,989
Oct 23, 202425.0525.0925.0125.0325.03-0.31%52,297
Oct 22, 202425.0425.1125.0225.1125.110.12%55,642
Oct 21, 202425.1125.1225.0425.0825.08-69,536
Oct 18, 202425.1125.1325.0625.0825.08-0.02%75,467
Oct 17, 202425.0925.1225.0625.0925.090.02%18,288
Oct 16, 202425.0525.1025.0125.0825.080.12%37,126
Oct 15, 202425.0325.0925.0325.0525.05-0.20%47,554
Oct 14, 202425.1325.1525.0825.1025.100.06%37,058
Oct 11, 202425.0525.1125.0525.0925.090.14%35,667
Oct 10, 202425.0425.0825.0125.0525.05-14,393
Oct 9, 202425.0325.0725.0025.0525.050.16%291,651
Oct 8, 202424.9525.0124.9325.0125.010.20%163,355
Oct 7, 202425.0025.0024.9224.9624.96-0.06%163,143
Oct 4, 202424.9725.0024.9124.9824.980.03%169,170
Oct 3, 202424.9724.9924.9524.9724.97-0.01%2,428,099
Oct 2, 202424.9925.0224.9424.9724.97-0.16%161,258