iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
26.04
+0.03 (0.12%)
Jun 30, 2025, 4:00 PM - Market closed
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 26.04 | 26.08 | 26.01 | 26.04 | 26.04 | 0.12% | 6,923 |
| Jun 27, 2025 | 26.00 | 26.03 | 25.98 | 26.01 | 26.01 | 0.13% | 4,706 |
| Jun 26, 2025 | 25.95 | 25.99 | 25.95 | 25.98 | 25.98 | 0.19% | 6,761 |
| Jun 25, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | 25.93 | 0.02% | 9,825 |
| Jun 24, 2025 | 25.85 | 25.93 | 25.85 | 25.92 | 25.92 | 0.39% | 11,857 |
| Jun 23, 2025 | 25.73 | 25.82 | 25.72 | 25.82 | 25.82 | 0.25% | 18,903 |
| Jun 20, 2025 | 25.78 | 25.78 | 25.71 | 25.76 | 25.76 | -0.04% | 13,979 |
| Jun 18, 2025 | 25.75 | 25.80 | 25.73 | 25.77 | 25.77 | - | 23,886 |
| Jun 17, 2025 | 25.76 | 25.77 | 25.74 | 25.77 | 25.77 | -0.20% | 835 |
| Jun 16, 2025 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | 0.19% | 2,332 |
| Jun 13, 2025 | 25.74 | 25.82 | 25.70 | 25.77 | 25.77 | -0.22% | 18,587 |
| Jun 12, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.83 | 0.20% | 1,646 |
| Jun 11, 2025 | 25.78 | 25.80 | 25.75 | 25.78 | 25.78 | -0.12% | 5,159 |
| Jun 10, 2025 | 25.77 | 25.81 | 25.75 | 25.81 | 25.81 | 0.18% | 35,589 |
| Jun 9, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | 0.16% | 3,259 |
| Jun 6, 2025 | 25.73 | 25.79 | 25.72 | 25.72 | 25.72 | 0.08% | 39,644 |
| Jun 5, 2025 | 25.71 | 25.74 | 25.65 | 25.70 | 25.70 | 0.02% | 8,179 |
| Jun 4, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | -0.03% | 197 |
| Jun 3, 2025 | 25.64 | 25.71 | 25.64 | 25.70 | 25.70 | 0.20% | 691 |
| Jun 2, 2025 | 25.58 | 25.66 | 25.58 | 25.65 | 25.65 | 0.12% | 813 |
| May 30, 2025 | 25.55 | 25.62 | 25.54 | 25.62 | 25.62 | 0.19% | 4,662 |
| May 29, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | 0.04% | 4,269 |
| May 28, 2025 | 25.58 | 25.58 | 25.56 | 25.56 | 25.56 | -0.09% | 1,048 |
| May 27, 2025 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.49% | 1,165 |
| May 23, 2025 | 25.42 | 25.47 | 25.42 | 25.46 | 25.46 | -0.15% | 4,220 |
| May 22, 2025 | 25.49 | 25.55 | 25.48 | 25.49 | 25.49 | 0.05% | 7,795 |
| May 21, 2025 | 25.54 | 25.60 | 25.47 | 25.48 | 25.48 | -0.50% | 12,617 |
| May 20, 2025 | 25.59 | 25.64 | 25.56 | 25.61 | 25.61 | -0.14% | 6,822 |
| May 19, 2025 | 25.51 | 25.64 | 25.51 | 25.64 | 25.64 | 0.05% | 8,260 |
| May 16, 2025 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | 0.39% | 2,421 |
| May 15, 2025 | 25.47 | 25.57 | 25.47 | 25.53 | 25.53 | 0.02% | 14,481 |
| May 14, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 0.06% | 6,209 |
| May 13, 2025 | 25.50 | 25.57 | 25.50 | 25.51 | 25.51 | 0.24% | 21,339 |
| May 12, 2025 | 25.41 | 25.45 | 25.39 | 25.45 | 25.45 | 0.75% | 49,298 |
| May 9, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | 0.06% | 11,123 |
| May 8, 2025 | 25.21 | 25.30 | 25.21 | 25.25 | 25.25 | 0.02% | 2,583 |
| May 7, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.12% | 7,976 |
| May 6, 2025 | 25.16 | 25.23 | 25.15 | 25.21 | 25.21 | 0.04% | 114,347 |
| May 5, 2025 | 25.27 | 25.27 | 25.19 | 25.20 | 25.20 | -0.20% | 30,489 |
| May 2, 2025 | 25.23 | 25.28 | 25.22 | 25.25 | 25.25 | 0.36% | 3,478 |
| May 1, 2025 | 25.19 | 25.23 | 25.16 | 25.16 | 25.16 | 0.28% | 20,484 |
| Apr 30, 2025 | 25.04 | 25.09 | 25.04 | 25.09 | 25.09 | -0.02% | 21,871 |
| Apr 29, 2025 | 25.04 | 25.11 | 25.02 | 25.10 | 25.10 | 0.30% | 5,478 |
| Apr 28, 2025 | 25.04 | 25.04 | 24.97 | 25.02 | 25.02 | 0.04% | 7,411 |
| Apr 25, 2025 | 24.96 | 25.04 | 24.96 | 25.01 | 25.01 | 0.04% | 25,579 |
| Apr 24, 2025 | 24.94 | 25.00 | 24.93 | 25.00 | 25.00 | 0.44% | 8,683 |
| Apr 23, 2025 | 24.92 | 24.93 | 24.89 | 24.89 | 24.89 | 0.24% | 4,603 |
| Apr 22, 2025 | 24.78 | 24.83 | 24.77 | 24.83 | 24.83 | 0.44% | 2,255 |
| Apr 21, 2025 | 24.68 | 24.72 | 24.66 | 24.72 | 24.72 | -0.29% | 11,440 |
| Apr 17, 2025 | 24.77 | 24.85 | 24.77 | 24.79 | 24.79 | 0.13% | 7,401 |