iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
25.27
+0.09 (0.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2025.3025.1825.2725.270.36%23,788
Dec 19, 202425.2125.2325.1525.1825.18-0.08%16,752
Dec 18, 202425.3125.3625.1525.2025.20-0.55%18,228
Dec 17, 202425.3625.3625.2725.3425.34-0.08%34,856
Dec 16, 202425.3725.3725.3125.3625.360.08%14,774
Dec 13, 202425.3425.3525.2825.3425.34-10,996
Dec 12, 202425.3025.3525.2925.3425.34-0.08%24,402
Dec 11, 202425.3125.3725.3025.3625.360.16%44,232
Dec 10, 202425.3325.3325.2725.3225.32-17,045
Dec 9, 202425.3425.3625.2925.3225.32-0.06%18,919
Dec 6, 202425.3325.3625.3025.3425.340.22%34,160
Dec 5, 202425.2625.3325.2525.2825.28-0.06%21,214
Dec 4, 202425.2825.3325.2625.3025.300.06%74,927
Dec 3, 202425.2525.3125.2425.2825.280.16%72,509
Dec 2, 202425.1925.2525.1925.2425.24-53,034
Nov 29, 202425.3925.3925.2225.2425.240.14%13,650
Nov 27, 202425.2225.2325.1725.2125.21-0.02%27,536
Nov 26, 202425.2325.2425.1825.2125.210.06%58,519
Nov 25, 202425.2225.2325.1625.2025.200.12%29,463
Nov 22, 202425.1925.2025.1425.1725.170.06%32,197
Nov 21, 202425.1725.1825.1225.1525.150.16%16,086
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