iShares Large Cap Max Buffer Sep ETF (SMAX)

BATS: SMAX · Real-Time Price · USD

28.66

+0.02 (0.07%)

At close: Oct 9, 2026, 4:00 PM EDT

28.66

0.00 (0.00%)

After-hours: Oct 9, 2026, 6:30 PM EDT

SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.59	28.69	28.59	28.66	28.66	0.07%	46,482
Oct 8, 2026	28.62	28.65	28.61	28.64	28.64	-0.03%	32,224
Oct 7, 2026	28.56	28.65	28.56	28.65	28.65	-0.07%	806
Oct 6, 2026	28.68	28.68	28.64	28.67	28.67	0.19%	8,753
Oct 5, 2026	28.65	28.65	28.56	28.62	28.62	0.19%	161,184
Oct 2, 2026	28.73	28.73	28.55	28.56	28.56	0.07%	183,791
Oct 1, 2026	29.77	29.77	28.44	28.54	28.54	0.21%	100,186
Sep 30, 2026	28.39	28.48	28.39	28.48	28.48	0.18%	111,145
Sep 29, 2026	28.45	28.46	28.43	28.43	28.43	-	39,473
Sep 28, 2026	28.43	28.44	28.39	28.43	28.43	0.07%	39,668
Sep 25, 2026	28.40	28.43	28.40	28.41	28.41	0.07%	32,184
Sep 24, 2026	28.43	28.44	28.38	28.39	28.39	-	12,142
Sep 23, 2026	28.38	28.39	28.37	28.39	28.39	-0.03%	10,157
Sep 22, 2026	28.36	28.41	28.36	28.40	28.40	0.14%	2,328
Sep 21, 2026	28.39	28.43	28.36	28.36	28.36	-0.09%	47,934
Sep 18, 2026	28.38	28.39	28.36	28.39	28.39	0.07%	7,575
Sep 17, 2026	28.33	28.39	28.33	28.37	28.36	0.16%	7,559
Sep 16, 2026	28.35	28.35	28.32	28.32	28.32	-0.02%	9,407
Sep 15, 2026	28.38	28.38	28.32	28.33	28.33	0.09%	3,704
Sep 14, 2026	28.32	28.32	28.30	28.30	28.30	-0.11%	16,137
Sep 11, 2026	28.32	28.33	28.32	28.33	28.33	0.17%	1,439
Sep 10, 2026	28.29	28.30	28.27	28.28	28.28	-0.11%	4,323
Sep 9, 2026	28.30	28.34	28.30	28.32	28.32	0.09%	6,265
Sep 8, 2026	28.30	28.33	28.29	28.29	28.29	-0.04%	27,402
Sep 4, 2026	28.31	28.33	28.30	28.30	28.30	-0.05%	5,369
Sep 3, 2026	28.32	28.32	28.30	28.32	28.31	0.19%	4,214
Sep 2, 2026	28.29	28.29	28.26	28.26	28.26	0.07%	7,121
Sep 1, 2026	28.27	28.29	28.24	28.24	28.24	-0.18%	10,987
Aug 31, 2026	28.28	28.30	28.25	28.29	28.29	0.04%	53,285
Aug 28, 2026	28.29	28.29	28.28	28.28	28.28	0.01%	455
Aug 27, 2026	28.24	28.29	28.24	28.28	28.28	0.10%	2,592
Aug 26, 2026	28.23	28.27	28.23	28.25	28.25	0.09%	20,102
Aug 25, 2026	28.23	28.23	28.21	28.23	28.23	0.02%	26,440
Aug 24, 2026	28.20	28.23	28.20	28.22	28.22	-	4,168
Aug 21, 2026	28.21	28.22	28.21	28.22	28.22	0.08%	706
Aug 20, 2026	28.19	28.22	28.18	28.20	28.20	-0.07%	11,155
Aug 19, 2026	28.18	28.22	28.18	28.22	28.22	0.10%	2,809
Aug 18, 2026	28.21	28.21	28.19	28.19	28.19	-0.09%	1,304
Aug 17, 2026	28.20	28.23	28.20	28.22	28.22	0.09%	3,091
Aug 14, 2026	28.21	28.21	28.19	28.19	28.19	-0.05%	16,385
Aug 13, 2026	28.20	28.21	28.19	28.20	28.20	0.06%	1,608
Aug 12, 2026	28.19	28.19	28.19	28.19	28.19	0.07%	41
Aug 11, 2026	28.18	28.18	28.17	28.17	28.17	-	1,322
Aug 10, 2026	28.20	28.20	28.16	28.17	28.17	0.06%	2,130
Aug 7, 2026	28.14	28.15	28.14	28.15	28.15	0.11%	3,689
Aug 6, 2026	28.13	28.13	28.12	28.12	28.12	-0.09%	1,849
Aug 5, 2026	28.13	28.15	28.13	28.15	28.15	0.04%	149
Aug 4, 2026	28.11	28.15	28.10	28.14	28.14	0.18%	9,150
Aug 3, 2026	28.05	28.09	28.05	28.09	28.09	0.23%	293
Jul 31, 2026	28.01	28.03	27.95	28.02	28.02	0.11%	6,365