iShares Large Cap Max Buffer Sep ETF (SMAX)

BATS: SMAX · Real-Time Price · USD

28.39

+0.03 (0.09%)

At close: Sep 18, 2026, 4:00 PM EDT

28.36

-0.03 (-0.09%)

After-hours: Sep 18, 2026, 8:00 PM EDT

SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	27.93	27.99	27.93	27.99	27.99	0.44%	4,564
Jul 29, 2026	27.94	27.96	27.87	27.87	27.87	-0.31%	6,734
Jul 28, 2026	27.95	27.97	27.94	27.96	27.95	0.02%	4,293
Jul 27, 2026	27.94	27.95	27.93	27.95	27.95	0.11%	1,886
Jul 24, 2026	27.92	27.96	27.92	27.92	27.92	0.05%	2,267
Jul 23, 2026	27.91	27.91	27.91	27.91	27.91	-0.22%	12
Jul 22, 2026	27.97	27.97	27.97	27.97	27.97	-0.01%	1,779
Jul 21, 2026	27.97	27.98	27.96	27.97	27.97	0.14%	2,828
Jul 20, 2026	27.93	27.98	27.93	27.93	27.93	0.01%	5,645
Jul 17, 2026	27.95	27.96	27.93	27.93	27.93	-0.11%	3,153
Jul 16, 2026	27.96	27.98	27.96	27.96	27.96	-0.05%	7,985
Jul 15, 2026	28.03	28.03	27.95	27.98	27.98	0.01%	6,497
Jul 14, 2026	27.97	27.99	27.95	27.97	27.97	0.15%	6,775
Jul 13, 2026	27.96	27.98	27.93	27.93	27.93	-0.16%	29,288
Jul 10, 2026	27.96	27.98	27.96	27.98	27.98	0.09%	1,552