Skip to main content
logo
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.43
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
27.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4627.4627.4127.44--0.08%2,820
Apr 27, 202627.4327.4627.4327.4627.460.07%1,171
Apr 24, 202627.4027.4527.4027.4427.440.11%2,959
Apr 23, 202627.3927.4427.3627.4127.41-30,700
Apr 22, 202627.3927.4127.3927.4127.410.22%5,466
Apr 21, 202627.3927.3927.3527.3527.35-0.07%2,158
Apr 20, 202627.3727.3827.3627.3727.37-0.07%7,201
Apr 17, 202627.3627.4027.3627.3927.390.26%1,535
Apr 16, 202627.3027.3427.2927.3227.320.05%1,675
Apr 15, 202627.2627.3127.2627.3127.310.18%36,860
Apr 14, 202627.2127.2627.2127.2627.260.28%3,019
Apr 13, 202627.1127.1827.1127.1827.180.29%6,740
Apr 10, 202627.1527.1527.1027.1027.10-0.03%165,869
Apr 9, 202627.0527.1427.0527.1127.110.17%58,556
Apr 8, 202627.0727.0827.0427.0727.070.58%11,719
Apr 7, 202626.8826.9126.8326.9126.910.01%21,780
Apr 6, 202626.8726.9526.8726.9126.910.12%3,682
Apr 2, 202626.7926.9026.7826.8826.88-0.02%19,295
Apr 1, 202626.8826.9126.8626.8826.880.22%110,603
Mar 31, 202626.7126.8226.7026.8226.820.72%58,538
Mar 30, 202626.7626.7626.5826.6326.63-0.19%319,952
Mar 27, 202626.7426.7526.6726.6826.68-0.34%58,475
Mar 26, 202626.8726.8726.7726.7726.77-0.39%22,384
Mar 25, 202626.9026.9226.8726.8826.880.13%19,499
Mar 24, 202626.8026.8726.8026.8426.84-0.19%31,423
Mar 23, 202626.8826.9126.8826.8926.890.45%41,175
Mar 20, 202626.8226.8226.7726.7726.77-0.39%18,723
Mar 19, 202626.8526.8926.8426.8826.88-0.06%10,064
Mar 18, 202627.0027.0026.8926.8926.89-0.35%26,776
Mar 17, 202627.0227.0226.9626.9926.990.13%107,990
Mar 16, 202626.9627.0026.9426.9526.950.07%23,526
Mar 13, 202626.9526.9526.9126.9326.93-0.05%21,414
Mar 12, 202626.9826.9826.9426.9426.94-0.34%2,487
Mar 11, 202627.0227.0527.0027.0427.04-0.01%5,830
Mar 10, 202627.0427.0727.0427.0427.040.03%1,238
Mar 9, 202626.9827.0526.9227.0327.030.08%4,925
Mar 6, 202627.0227.0327.0127.0127.01-0.21%3,545
Mar 5, 202627.1227.1227.0227.0727.07-0.14%2,389
Mar 4, 202627.0927.1127.0927.1127.110.18%462
Mar 3, 202626.9527.0826.9527.0627.06-0.23%2,274
Mar 2, 202627.0327.1227.0327.1227.12-0.07%6,624
Feb 27, 202627.0927.1427.0827.1427.140.11%2,400
Feb 26, 202627.1427.1427.0727.1127.11-0.15%4,211
Feb 25, 202627.1127.1727.1127.1527.150.15%1,715
Feb 24, 202627.0727.1127.0727.1127.110.32%6,571
Feb 23, 202627.1027.1027.0127.0227.02-0.39%269,911
Feb 20, 202627.0027.1327.0027.1327.130.30%17,336
Feb 19, 202627.0627.0727.0327.0527.050.04%47,462
Feb 18, 202627.0727.1127.0427.0427.040.15%3,387
Feb 17, 202627.0027.0626.9727.0027.00-0.12%24,925