iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
26.46
+0.02 (0.08%)
Aug 13, 2025, 4:00 PM - Market closed
SMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.44 | 26.49 | 26.43 | 26.46 | 26.46 | 0.09% | 6,998 |
| Aug 12, 2025 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 0.13% | 3,140 |
| Aug 11, 2025 | 26.38 | 26.44 | 26.38 | 26.40 | 26.40 | -0.02% | 4,026 |
| Aug 8, 2025 | 26.41 | 26.41 | 26.37 | 26.41 | 26.41 | 0.27% | 1,445 |
| Aug 7, 2025 | 26.35 | 26.36 | 26.30 | 26.33 | 26.33 | -0.04% | 4,703 |
| Aug 6, 2025 | 26.27 | 26.38 | 26.27 | 26.35 | 26.35 | 0.21% | 6,856 |
| Aug 5, 2025 | 26.28 | 26.30 | 26.27 | 26.29 | 26.29 | -0.06% | 7,928 |
| Aug 4, 2025 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 0.37% | 7,727 |
| Aug 1, 2025 | 26.18 | 26.25 | 26.17 | 26.21 | 26.21 | -0.42% | 7,824 |
| Jul 31, 2025 | 26.34 | 26.38 | 26.30 | 26.32 | 26.32 | -0.04% | 5,390 |
| Jul 30, 2025 | 26.34 | 26.38 | 26.29 | 26.33 | 26.33 | 0.03% | 19,441 |
| Jul 29, 2025 | 26.33 | 26.35 | 26.32 | 26.32 | 26.32 | -0.09% | 2,086 |
| Jul 28, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | 0.04% | 143 |
| Jul 25, 2025 | 26.30 | 26.35 | 26.30 | 26.34 | 26.34 | 0.08% | 9,686 |
| Jul 24, 2025 | 26.28 | 26.33 | 26.28 | 26.32 | 26.32 | 0.11% | 2,374 |
| Jul 23, 2025 | 26.23 | 26.29 | 26.23 | 26.29 | 26.29 | 0.17% | 113 |
| Jul 22, 2025 | 26.20 | 26.26 | 26.20 | 26.24 | 26.24 | -0.02% | 2,810 |
| Jul 21, 2025 | 26.23 | 26.26 | 26.23 | 26.24 | 26.24 | 0.09% | 882 |
| Jul 18, 2025 | 26.21 | 26.22 | 26.18 | 26.22 | 26.22 | 0.08% | 3,135 |
| Jul 17, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.20 | 0.23% | 665 |
| Jul 16, 2025 | 26.15 | 26.15 | 26.10 | 26.14 | 26.14 | -0.03% | 12,083 |
| Jul 15, 2025 | 26.18 | 26.21 | 26.13 | 26.15 | 26.15 | -0.05% | 10,104 |
| Jul 14, 2025 | 26.13 | 26.17 | 26.13 | 26.16 | 26.16 | 0.04% | 5,836 |
| Jul 11, 2025 | 26.13 | 26.15 | 26.13 | 26.15 | 26.15 | 0.02% | 3,988 |
| Jul 10, 2025 | 26.16 | 26.16 | 26.11 | 26.15 | 26.15 | 0.04% | 154,309 |
| Jul 9, 2025 | 26.13 | 26.14 | 26.10 | 26.14 | 26.14 | 0.15% | 8,901 |
| Jul 8, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | -0.10% | 1,007 |
| Jul 7, 2025 | 26.09 | 26.12 | 26.06 | 26.12 | 26.12 | - | 7,752 |
| Jul 3, 2025 | 26.14 | 26.14 | 26.11 | 26.12 | 26.12 | 0.17% | 9,928 |
| Jul 2, 2025 | 26.04 | 26.09 | 26.04 | 26.08 | 26.08 | 0.13% | 22,829 |
| Jul 1, 2025 | 26.06 | 26.06 | 26.02 | 26.04 | 26.04 | - | 52,917 |
| Jun 30, 2025 | 26.04 | 26.08 | 26.01 | 26.04 | 26.04 | 0.12% | 6,923 |
| Jun 27, 2025 | 26.00 | 26.03 | 25.98 | 26.01 | 26.01 | 0.13% | 4,706 |
| Jun 26, 2025 | 25.95 | 25.99 | 25.95 | 25.98 | 25.98 | 0.19% | 6,761 |
| Jun 25, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | 25.93 | 0.02% | 9,825 |
| Jun 24, 2025 | 25.85 | 25.93 | 25.85 | 25.92 | 25.92 | 0.39% | 11,857 |
| Jun 23, 2025 | 25.73 | 25.82 | 25.72 | 25.82 | 25.82 | 0.25% | 18,903 |
| Jun 20, 2025 | 25.78 | 25.78 | 25.71 | 25.76 | 25.76 | -0.04% | 13,979 |
| Jun 18, 2025 | 25.75 | 25.80 | 25.73 | 25.77 | 25.77 | - | 23,886 |
| Jun 17, 2025 | 25.76 | 25.77 | 25.74 | 25.77 | 25.77 | -0.20% | 835 |
| Jun 16, 2025 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | 0.19% | 2,332 |
| Jun 13, 2025 | 25.74 | 25.82 | 25.70 | 25.77 | 25.77 | -0.22% | 18,587 |
| Jun 12, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.83 | 0.20% | 1,646 |
| Jun 11, 2025 | 25.78 | 25.80 | 25.75 | 25.78 | 25.78 | -0.12% | 5,159 |
| Jun 10, 2025 | 25.77 | 25.81 | 25.75 | 25.81 | 25.81 | 0.18% | 35,589 |
| Jun 9, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | 0.16% | 3,259 |
| Jun 6, 2025 | 25.73 | 25.79 | 25.72 | 25.72 | 25.72 | 0.08% | 39,644 |
| Jun 5, 2025 | 25.71 | 25.74 | 25.65 | 25.70 | 25.70 | 0.02% | 8,179 |
| Jun 4, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | -0.03% | 197 |
| Jun 3, 2025 | 25.64 | 25.71 | 25.64 | 25.70 | 25.70 | 0.20% | 691 |