iShares Large Cap Max Buffer Sep ETF (SMAX)

BATS: SMAX · Real-Time Price · USD

28.55

-0.13 (-0.45%)

At close: Oct 30, 2026, 4:00 PM EDT

28.55

0.00 (0.00%)

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

SMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.59	28.60	28.51	28.55	28.55	-0.45%	56,449
Oct 29, 2026	28.63	28.68	28.62	28.68	28.68	-0.02%	31,384
Oct 28, 2026	28.64	28.69	28.63	28.69	28.69	0.12%	42,858
Oct 27, 2026	28.54	28.66	28.54	28.65	28.65	0.17%	48,810
Oct 26, 2026	28.58	28.61	28.57	28.60	28.60	0.12%	36,254
Oct 23, 2026	28.55	28.59	28.54	28.57	28.57	-0.19%	36,858
Oct 22, 2026	28.62	28.62	28.56	28.62	28.62	-0.07%	31,474
Oct 21, 2026	28.68	28.68	28.58	28.64	28.64	0.07%	25,419
Oct 20, 2026	28.56	28.62	28.56	28.62	28.62	0.12%	25,171
Oct 19, 2026	28.59	28.61	28.57	28.59	28.58	0.09%	14,044
Oct 16, 2026	28.60	28.63	28.54	28.56	28.56	-0.28%	26,212
Oct 15, 2026	28.59	28.64	28.57	28.64	28.64	0.19%	111,080
Oct 14, 2026	28.64	28.64	28.56	28.59	28.59	-0.30%	26,907
Oct 13, 2026	28.71	28.71	28.64	28.67	28.67	-	17,627
Oct 12, 2026	28.67	28.68	28.62	28.67	28.67	0.03%	58,386
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	28.60	28.66	28.58	28.65	28.65	-0.07%	56,092
Oct 6, 2026	28.68	28.68	28.63	28.67	28.67	0.19%	126,885
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	28.49	28.58	28.45	28.54	28.54	0.21%	854,286
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