Skip to main content
iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
26.76
-0.04 (-0.15%)
At close: Mar 3, 2026, 4:00 PM EST
26.76
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST

DMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.7426.7726.7026.7726.77-0.09%720
Mar 2, 202626.7826.8126.7726.8026.80-35,878
Feb 27, 202626.8026.8126.7626.8026.800.02%10,077
Feb 26, 202626.8126.8126.7526.7926.79-0.15%8,979
Feb 25, 202626.8226.8426.8126.8326.830.26%2,682
Feb 24, 202626.7326.8026.7326.7626.76-0.04%8,990
Feb 23, 202626.8226.8226.7326.7726.77-0.15%48,898
Feb 20, 202626.7726.8126.7626.8126.810.15%21,404
Feb 19, 202626.7826.8026.7626.7726.77-0.07%41,903
Feb 18, 202626.7826.8026.7526.7926.790.07%17,358
Feb 17, 202626.7526.7726.6926.7726.770.15%32,775
Feb 13, 202626.7326.7526.7126.7326.730.06%9,759
Feb 12, 202626.7926.8026.6926.7226.71-0.21%13,445
Feb 11, 202626.7726.7826.7526.7726.77-0.01%5,479
Feb 10, 202626.8026.8126.7626.7726.77-0.09%17,333
Feb 9, 202626.7826.8126.7726.8026.800.11%19,266
Feb 6, 202626.6926.7726.6926.7726.770.42%8,452
Feb 5, 202626.7226.7226.6426.6626.66-0.28%34,031
Feb 4, 202626.7326.7426.6926.7326.73-0.11%9,433
Feb 3, 202626.8026.8026.7026.7626.76-0.06%37,399
Feb 2, 202626.7426.7926.7426.7826.780.06%72,358
Jan 30, 202626.7326.7826.7126.7626.760.04%57,204
Jan 29, 202626.7326.7626.6826.7526.75-39,763
Jan 28, 202626.7626.7726.7226.7526.75-0.02%11,497
Jan 27, 202626.7626.7826.7326.7626.760.09%276,390
Jan 26, 202626.7526.7526.7026.7326.730.07%27,536
Jan 23, 202626.6926.7326.6926.7126.710.06%25,198
Jan 22, 202626.6826.7326.6726.7026.700.17%45,300
Jan 21, 202626.6126.7026.6126.6526.650.08%32,182
Jan 20, 202626.6826.6826.6226.6326.63-0.19%73,543
Jan 16, 202626.7026.7326.6826.6826.68-34,034
Jan 15, 202626.7226.7226.6826.6826.680.03%63,716
Jan 14, 202626.6826.7226.6526.6726.67-0.12%95,391
Jan 13, 202626.7526.7526.6926.7126.71-0.02%23,240
Jan 12, 202626.7326.7426.7026.7126.71-0.07%116,551
Jan 9, 202626.6926.7526.6926.7326.730.07%435,168
Jan 8, 202626.6926.7126.6726.7126.71-81,935
Jan 7, 202626.7126.7426.6826.7126.71-0.11%513,911
Jan 6, 202626.7326.7526.6826.7426.740.11%90,249
Jan 5, 202626.7126.7126.6626.7126.710.11%188,580
Jan 2, 202626.7126.7126.6426.6826.680.04%463,202
Dec 31, 202526.6426.6726.6226.6726.670.04%320,800
Dec 30, 202526.6726.6726.6326.6626.660.08%49,151
Dec 29, 202526.6526.6526.6326.6426.640.11%44,922
Dec 26, 202526.6126.6526.6126.6126.61-0.15%37,652
Dec 24, 202526.6426.6526.6326.6526.650.08%11,126
Dec 23, 202526.6326.6426.6126.6326.63-1.08%84,029
Dec 22, 202526.9426.9426.9026.9226.61-0.11%85,575
Dec 19, 202526.9326.9526.9226.9526.630.17%75,502
Dec 18, 202526.9026.9126.8826.9126.590.07%32,584
Dec 17, 202526.9026.9026.8726.8926.57-0.04%5,127
Dec 16, 202526.8926.9026.8726.9026.580.02%26,222
Dec 15, 202526.8626.8926.8626.8926.580.07%18,683
Dec 12, 202526.8426.8726.8426.8726.56-0.02%1,966
Dec 11, 202526.8526.8826.8326.8826.560.09%3,199
Dec 10, 202526.8226.8626.8226.8526.54-23,380
Dec 9, 202526.8526.8626.8426.8526.540.06%6,236
Dec 8, 202526.8426.8426.8326.8426.52-0.04%1,822
Dec 5, 202526.8526.8526.8226.8526.530.14%11,884
Dec 4, 202526.8526.8526.8026.8126.49-0.01%15,336
Dec 3, 202526.8026.8226.8026.8126.500.05%1,706
Dec 2, 202526.7926.8026.7826.8026.480.16%2,555
Dec 1, 202526.7926.7926.7526.7526.44-0.04%12,150
Nov 28, 202526.7426.7726.7426.7726.450.13%1,716
Nov 26, 202526.7226.7526.7226.7326.420.15%2,570
Nov 25, 202526.6526.6926.6526.6926.380.11%8,425
Nov 24, 202526.6426.6626.6126.6626.350.35%17,362
Nov 21, 202526.5326.5926.5126.5726.260.27%1,865
Nov 20, 202526.6526.6726.4826.5026.19-0.30%9,917
Nov 19, 202526.6126.6126.5626.5826.270.21%4,602
Nov 18, 202526.5126.5426.5026.5226.21-0.24%5,657
Nov 17, 202526.6426.6426.5626.5826.27-0.12%3,325
Nov 14, 202526.6126.6426.6126.6226.300.17%8,623
Nov 13, 202526.6726.6726.5726.5726.26-0.36%18,134
Nov 12, 202526.6726.6726.6626.6726.35-4,180
Nov 11, 202526.6626.6726.6526.6726.350.05%1,132
Nov 10, 202526.6526.6626.6326.6526.340.26%1,590
Nov 7, 202526.5326.5926.5126.5926.270.02%5,500
Nov 6, 202526.6326.6326.5826.5826.27-0.15%26,522
Nov 5, 202526.6026.6226.5926.6226.310.21%2,227
Nov 4, 202526.5626.6226.5626.5726.25-0.28%31,198
Nov 3, 202526.5926.6526.5926.6426.330.18%7,655
Oct 31, 202526.6326.6326.5926.5926.280.05%5,623
Oct 30, 202526.6026.6126.5726.5826.27-0.13%18,517
Oct 29, 202526.6126.6526.6126.6226.300.02%1,838
Oct 28, 202526.6226.6426.6126.6126.30-7,843
Oct 27, 202526.6426.6526.5826.6126.300.06%20,006
Oct 24, 202526.5826.6126.5826.5926.280.13%3,171
Oct 23, 202526.5426.5626.5426.5626.250.15%616
Oct 22, 202526.5226.5326.5026.5226.21-0.14%26,399
Oct 21, 202526.5326.5726.5326.5626.250.06%722
Oct 20, 202526.5226.5426.5226.5426.230.35%234
Oct 17, 202526.4226.4726.4226.4526.140.27%2,889
Oct 16, 202526.4926.4926.3826.3826.07-0.30%37,801
Oct 15, 202526.4926.4926.4326.4626.150.06%9,457
Oct 14, 202526.3926.4726.3926.4426.13-0.01%11,905
Oct 13, 202526.4326.4526.4326.4526.140.24%861
Oct 10, 202526.5026.5026.3826.3826.07-0.39%2,514
Oct 9, 202526.5026.5026.4726.4926.18-0.02%11,942
Oct 8, 202526.4726.4926.4726.4926.180.09%378