iShares Large Cap Max Buffer Sep ETF (SMAX)

BATS: SMAX · Real-Time Price · USD

27.93

0.00 (0.01%)

At close: Jul 20, 2026, 4:00 PM EDT

27.93

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:10 PM EDT

SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	27.91	27.96	27.91	27.95	27.95	0.18%	8,185
Jul 8, 2026	27.90	27.91	27.86	27.90	27.90	-0.05%	44,565
Jul 7, 2026	27.88	27.92	27.88	27.92	27.91	-0.03%	14,956
Jul 6, 2026	27.91	27.92	27.91	27.92	27.92	0.20%	1,023
Jul 2, 2026	27.91	27.91	27.85	27.87	27.87	-0.03%	2,981
Jul 1, 2026	27.85	27.89	27.85	27.88	27.88	0.04%	6,478
Jun 30, 2026	27.84	27.87	27.84	27.87	27.87	0.23%	8,121
Jun 29, 2026	27.78	27.82	27.78	27.80	27.80	0.16%	2,410
Jun 26, 2026	27.75	27.76	27.73	27.76	27.75	0.04%	7,142
Jun 25, 2026	27.74	27.75	27.72	27.75	27.75	-	3,127
Jun 24, 2026	27.80	27.80	27.75	27.75	27.75	-0.05%	666
Jun 23, 2026	27.75	27.76	27.74	27.76	27.76	-0.22%	4,447
Jun 22, 2026	27.79	27.82	27.79	27.82	27.82	-0.05%	1,563
Jun 18, 2026	27.84	27.84	27.79	27.84	27.83	0.25%	6,076
Jun 17, 2026	27.80	27.80	27.77	27.77	27.77	-0.20%	2,890
Jun 16, 2026	27.81	27.82	27.81	27.82	27.82	-0.07%	663
Jun 15, 2026	27.81	27.84	27.81	27.84	27.84	0.32%	1,703
Jun 12, 2026	27.71	27.76	27.71	27.75	27.75	0.13%	590
Jun 11, 2026	27.68	27.72	27.68	27.72	27.72	0.27%	560
Jun 10, 2026	27.64	27.73	27.64	27.64	27.64	-0.20%	13,760
Jun 9, 2026	27.77	27.80	27.56	27.70	27.70	-0.14%	4,359
Jun 8, 2026	27.74	27.77	27.71	27.74	27.73	0.08%	3,099
Jun 5, 2026	27.76	27.76	27.66	27.71	27.71	-0.31%	2,046
Jun 4, 2026	27.77	27.80	27.77	27.80	27.80	0.04%	5,219
Jun 3, 2026	27.84	27.84	27.75	27.79	27.79	-0.09%	81,944
Jun 2, 2026	27.78	27.82	27.78	27.82	27.82	0.04%	1,187
Jun 1, 2026	27.83	27.84	27.80	27.81	27.81	0.02%	3,728
May 29, 2026	27.80	27.82	27.77	27.80	27.80	0.09%	4,944
May 28, 2026	27.74	27.79	27.74	27.78	27.78	0.11%	2,646
May 27, 2026	27.76	27.76	27.72	27.75	27.75	-	20,706
May 26, 2026	27.78	27.78	27.72	27.75	27.75	0.09%	14,387
May 22, 2026	27.70	27.75	27.69	27.72	27.72	0.07%	103,411
May 21, 2026	27.64	27.73	27.64	27.70	27.70	0.11%	3,285
May 20, 2026	27.68	27.68	27.64	27.67	27.67	0.13%	126,410
May 19, 2026	27.61	27.64	27.60	27.64	27.64	-0.11%	26,787
May 18, 2026	27.66	27.67	27.62	27.67	27.67	0.04%	6,302
May 15, 2026	27.63	27.66	27.63	27.66	27.65	-0.07%	1,845
May 14, 2026	27.65	27.69	27.65	27.68	27.68	0.13%	1,013
May 13, 2026	27.61	27.65	27.61	27.64	27.64	0.07%	3,669
May 12, 2026	27.63	27.64	27.60	27.62	27.62	-0.05%	1,804
May 11, 2026	27.60	27.64	27.60	27.64	27.64	0.14%	873
May 8, 2026	27.62	27.62	27.59	27.60	27.60	-	8,254
May 7, 2026	27.59	27.60	27.56	27.60	27.60	0.05%	3,042
May 6, 2026	27.55	27.58	27.55	27.58	27.58	0.16%	2,069