Skip to main content
logo
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.14
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1227.1527.1227.1427.140.06%6,948
Dec 4, 202527.1227.1327.0827.1227.120.07%31,580
Dec 3, 202527.0427.1127.0327.1027.100.02%4,127
Dec 2, 202527.0927.1027.0627.1027.100.09%14,990
Dec 1, 202527.0627.0827.0627.0727.07-0.04%10,656
Nov 28, 202527.0827.0827.0627.0827.080.07%1,930
Nov 26, 202526.9927.0726.9927.0627.060.21%151,450
Nov 25, 202526.9527.0026.9527.0027.000.20%7,458
Nov 24, 202526.9026.9626.9026.9526.950.28%27,481
Nov 21, 202526.8426.9026.8126.8826.880.24%9,644
Nov 20, 202526.9726.9726.8126.8126.81-0.25%8,550
Nov 19, 202526.8926.9226.8526.8826.880.04%12,560
Nov 18, 202526.8626.9026.8326.8726.86-0.06%68,601
Nov 17, 202526.9326.9326.8626.8826.88-0.22%11,680
Nov 14, 202526.8726.9626.8726.9426.940.09%11,903
Nov 13, 202526.9726.9826.9226.9226.92-0.35%11,125
Nov 12, 202527.0027.0327.0027.0127.01-0.04%15,220
Nov 11, 202526.9827.0226.9727.0227.020.09%12,423
Nov 10, 202526.9827.0026.9427.0026.990.32%26,021
Nov 7, 202526.8826.9126.8326.9126.910.03%29,275
Nov 6, 202526.9826.9826.8826.9026.90-0.24%235,610
Nov 5, 202526.9626.9826.9526.9726.970.07%5,363
Nov 4, 202526.9226.9626.9226.9526.95-0.13%24,112
Nov 3, 202526.9627.0126.9626.9826.980.01%10,269
Oct 31, 202526.9627.0326.9226.9826.980.03%28,540
Oct 30, 202527.0027.0026.9526.9726.97-0.14%35,651
Oct 29, 202527.0627.0627.0027.0127.01-0.09%17,850
Oct 28, 202527.0527.0527.0027.0327.030.09%65,471
Oct 27, 202526.9527.0226.9527.0127.010.14%6,336
Oct 24, 202526.9326.9826.9326.9726.970.19%39,210
Oct 23, 202526.9126.9326.8926.9226.920.05%39,418
Oct 22, 202526.9026.9326.8526.9026.90-0.11%42,540
Oct 21, 202526.9326.9326.9126.9326.930.03%7,258
Oct 20, 202526.8926.9426.8826.9226.920.22%16,979
Oct 17, 202526.8326.8726.8126.8626.860.10%36,014
Oct 16, 202526.8826.8826.8126.8426.83-0.07%80,269
Oct 15, 202526.8826.9026.8226.8526.850.09%35,195
Oct 14, 202526.7526.8826.7526.8326.830.07%42,553
Oct 13, 202526.8526.8526.7826.8126.810.19%30,053
Oct 10, 202526.8626.8926.7426.7626.76-0.37%41,428
Oct 9, 202526.9026.9026.8526.8626.86-0.08%52,713
Oct 8, 202526.8826.8926.8426.8826.880.16%30,930
Oct 7, 202526.8526.8926.8226.8426.84-0.11%14,929
Oct 6, 202526.8726.8926.8226.8726.870.03%40,181
Oct 3, 202526.9026.9026.8326.8626.86-62,204
Oct 2, 202526.8626.8726.8226.8626.860.04%149,361
Oct 1, 202526.8426.9226.7926.8526.850.26%311,729
Sep 30, 202526.8026.8026.7526.7826.780.04%35,201
Sep 29, 202526.7626.7826.7526.7726.770.11%3,167
Sep 26, 202526.7026.7826.7026.7426.740.02%4,990