iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.67
+0.01 (0.04%)
At close: May 18, 2026, 4:00 PM EDT
27.67
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.02% | 2,200 |
| 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 |
| May 5, 2026 | 27.50 | 27.54 | 27.50 | 27.54 | 27.54 | 0.16% | 1,341 |
| May 4, 2026 | 27.48 | 27.49 | 27.46 | 27.49 | 27.49 | -0.07% | 692 |
| May 1, 2026 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | -0.04% | 196 |
| Apr 30, 2026 | 27.46 | 27.52 | 27.46 | 27.52 | 27.52 | 0.33% | 56,120 |
| Apr 29, 2026 | 27.41 | 27.43 | 27.40 | 27.43 | 27.43 | -0.02% | 976 |
| Apr 28, 2026 | 27.46 | 27.46 | 27.41 | 27.44 | 27.43 | -0.08% | 2,824 |
| Apr 27, 2026 | 27.43 | 27.46 | 27.43 | 27.46 | 27.46 | 0.07% | 1,171 |
| Apr 24, 2026 | 27.40 | 27.45 | 27.40 | 27.44 | 27.44 | 0.11% | 2,959 |
| Apr 23, 2026 | 27.39 | 27.44 | 27.36 | 27.41 | 27.41 | - | 30,700 |
| Apr 22, 2026 | 27.39 | 27.41 | 27.39 | 27.41 | 27.41 | 0.22% | 5,466 |
| Apr 21, 2026 | 27.39 | 27.39 | 27.35 | 27.35 | 27.35 | -0.07% | 2,158 |
| Apr 20, 2026 | 27.37 | 27.38 | 27.36 | 27.37 | 27.37 | -0.07% | 7,201 |
| Apr 17, 2026 | 27.36 | 27.40 | 27.36 | 27.39 | 27.39 | 0.26% | 1,535 |
| Apr 16, 2026 | 27.30 | 27.34 | 27.29 | 27.32 | 27.32 | 0.05% | 1,675 |
| Apr 15, 2026 | 27.26 | 27.31 | 27.26 | 27.31 | 27.31 | 0.18% | 36,860 |
| Apr 14, 2026 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 0.28% | 3,019 |
| Apr 13, 2026 | 27.11 | 27.18 | 27.11 | 27.18 | 27.18 | 0.29% | 6,740 |
| Apr 10, 2026 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | -0.03% | 165,869 |
| Apr 9, 2026 | 27.05 | 27.14 | 27.05 | 27.11 | 27.11 | 0.17% | 58,556 |
| Apr 8, 2026 | 27.07 | 27.08 | 27.04 | 27.07 | 27.07 | 0.58% | 11,719 |
| Apr 7, 2026 | 26.88 | 26.91 | 26.83 | 26.91 | 26.91 | 0.01% | 21,780 |
| Apr 6, 2026 | 26.87 | 26.95 | 26.87 | 26.91 | 26.91 | 0.12% | 3,682 |
| Apr 2, 2026 | 26.79 | 26.90 | 26.78 | 26.88 | 26.88 | -0.02% | 19,295 |
| Apr 1, 2026 | 26.88 | 26.91 | 26.86 | 26.88 | 26.88 | 0.22% | 110,603 |
| Mar 31, 2026 | 26.71 | 26.82 | 26.70 | 26.82 | 26.82 | 0.72% | 58,538 |
| Mar 30, 2026 | 26.76 | 26.76 | 26.58 | 26.63 | 26.63 | -0.19% | 319,952 |
| Mar 27, 2026 | 26.74 | 26.75 | 26.67 | 26.68 | 26.68 | -0.34% | 58,475 |
| Mar 26, 2026 | 26.87 | 26.87 | 26.77 | 26.77 | 26.77 | -0.39% | 22,384 |
| Mar 25, 2026 | 26.90 | 26.92 | 26.87 | 26.88 | 26.88 | 0.13% | 19,499 |
| Mar 24, 2026 | 26.80 | 26.87 | 26.80 | 26.84 | 26.84 | -0.19% | 31,423 |
| Mar 23, 2026 | 26.88 | 26.91 | 26.88 | 26.89 | 26.89 | 0.45% | 41,175 |
| Mar 20, 2026 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | -0.39% | 18,723 |
| Mar 19, 2026 | 26.85 | 26.89 | 26.84 | 26.88 | 26.88 | -0.06% | 10,064 |
| Mar 18, 2026 | 27.00 | 27.00 | 26.89 | 26.89 | 26.89 | -0.35% | 26,776 |
| Mar 17, 2026 | 27.02 | 27.02 | 26.96 | 26.99 | 26.99 | 0.13% | 107,990 |
| Mar 16, 2026 | 26.96 | 27.00 | 26.94 | 26.95 | 26.95 | 0.07% | 23,526 |
| Mar 13, 2026 | 26.95 | 26.95 | 26.91 | 26.93 | 26.93 | -0.05% | 21,414 |
| Mar 12, 2026 | 26.98 | 26.98 | 26.94 | 26.94 | 26.94 | -0.34% | 2,487 |
| Mar 11, 2026 | 27.02 | 27.05 | 27.00 | 27.04 | 27.04 | -0.01% | 5,830 |
| Mar 10, 2026 | 27.04 | 27.07 | 27.04 | 27.04 | 27.04 | 0.03% | 1,238 |
| Mar 9, 2026 | 26.98 | 27.05 | 26.92 | 27.03 | 27.03 | 0.08% | 4,925 |