Skip to main content
iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
26.85
+0.04 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

DMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8526.8526.8226.8526.850.14%11,884
Dec 4, 202526.8526.8526.8026.8126.81-0.01%15,336
Dec 3, 202526.8026.8226.8026.8126.810.05%1,706
Dec 2, 202526.7926.8026.7826.8026.800.16%2,555
Dec 1, 202526.7926.7926.7526.7526.75-0.04%12,150
Nov 28, 202526.7426.7726.7426.7726.770.13%1,716
Nov 26, 202526.7226.7526.7226.7326.730.15%2,570
Nov 25, 202526.6526.6926.6526.6926.690.11%8,425
Nov 24, 202526.6426.6626.6126.6626.660.35%17,362
Nov 21, 202526.5326.5926.5126.5726.570.27%1,865
Nov 20, 202526.6526.6726.4826.5026.50-0.30%9,917
Nov 19, 202526.6126.6126.5626.5826.580.21%4,602
Nov 18, 202526.5126.5426.5026.5226.52-0.24%5,657
Nov 17, 202526.6426.6426.5626.5826.58-0.12%3,325
Nov 14, 202526.6126.6426.6126.6226.620.17%8,623
Nov 13, 202526.6726.6726.5726.5726.57-0.36%18,134
Nov 12, 202526.6726.6726.6626.6726.67-4,180
Nov 11, 202526.6626.6726.6526.6726.670.05%1,132
Nov 10, 202526.6526.6626.6326.6526.650.26%1,590
Nov 7, 202526.5326.5926.5126.5926.580.02%5,500
Nov 6, 202526.6326.6326.5826.5826.58-0.15%26,522
Nov 5, 202526.6026.6226.5926.6226.620.21%2,227
Nov 4, 202526.5626.6226.5626.5726.57-0.28%31,198
Nov 3, 202526.5926.6526.5926.6426.640.18%7,655
Oct 31, 202526.6326.6326.5926.5926.590.05%5,623
Oct 30, 202526.6026.6126.5726.5826.58-0.13%18,517
Oct 29, 202526.6126.6526.6126.6226.620.02%1,838
Oct 28, 202526.6226.6426.6126.6126.61-7,843
Oct 27, 202526.6426.6526.5826.6126.610.06%20,006
Oct 24, 202526.5826.6126.5826.5926.590.13%3,171
Oct 23, 202526.5426.5626.5426.5626.560.15%616
Oct 22, 202526.5226.5326.5026.5226.52-0.14%26,399
Oct 21, 202526.5326.5726.5326.5626.560.06%722
Oct 20, 202526.5226.5426.5226.5426.540.35%234
Oct 17, 202526.4226.4726.4226.4526.450.27%2,889
Oct 16, 202526.4926.4926.3826.3826.38-0.30%37,801
Oct 15, 202526.4926.4926.4326.4626.460.06%9,457
Oct 14, 202526.3926.4726.3926.4426.44-0.01%11,905
Oct 13, 202526.4326.4526.4326.4526.450.24%861
Oct 10, 202526.5026.5026.3826.3826.38-0.39%2,514
Oct 9, 202526.5026.5026.4726.4926.49-0.02%11,942
Oct 8, 202526.4726.4926.4726.4926.490.09%378
Oct 7, 202526.5026.5026.4726.4726.47-0.02%707
Oct 6, 202526.4626.5026.4526.4726.470.05%12,025
Oct 3, 202526.4726.4826.4626.4626.460.03%10,913
Oct 2, 202526.4426.4526.4426.4526.45-0.06%3,662
Oct 1, 202526.4326.4726.4226.4726.470.17%6,675
Sep 30, 202526.4126.4326.4026.4226.42-6,359
Sep 29, 202526.4126.4226.4026.4226.420.09%19,818
Sep 26, 202526.4126.4226.3626.4026.400.17%7,189
Sep 25, 202526.3726.3826.3526.3526.35-0.04%7,051
Sep 24, 202526.4026.4126.3526.3626.36-0.05%13,447
Sep 23, 202526.4026.4326.3626.3726.37-0.06%10,829
Sep 22, 202526.3826.4026.3826.3926.390.04%7,571
Sep 19, 202526.3826.3926.3726.3826.380.06%22,041
Sep 18, 202526.3926.3926.3626.3626.360.09%8,307
Sep 17, 202526.3626.3826.3326.3426.340.08%27,733
Sep 16, 202526.3626.3726.3226.3226.32-0.23%257,082
Sep 15, 202526.3526.3826.3426.3826.380.07%78,409
Sep 12, 202526.3426.3826.3326.3626.360.04%61,363
Sep 11, 202526.3426.3526.3226.3526.350.19%12,856
Sep 10, 202526.3426.3426.2926.3026.300.10%11,984
Sep 9, 202526.2826.3026.2626.2826.28-0.09%121,490
Sep 8, 202526.2826.3026.2726.3026.300.10%5,035
Sep 5, 202526.2626.2726.2626.2726.270.08%485
Sep 4, 202526.2426.2626.2226.2526.250.09%3,033
Sep 3, 202526.2026.2326.1926.2326.230.13%8,757
Sep 2, 202526.1726.1926.1326.1926.19-0.15%5,513
Aug 29, 202526.2126.2326.2126.2326.23-0.09%3,005
Aug 28, 202526.2426.2626.2126.2626.260.04%8,428
Aug 27, 202526.2026.2526.2026.2526.240.17%9,038
Aug 26, 202526.1826.2226.1826.2026.20-10,841
Aug 25, 202526.1826.2226.1826.2026.20-0.06%11,563
Aug 22, 202526.1826.2626.1826.2226.220.35%162,371
Aug 21, 202526.1226.1526.0826.1326.13-115,863
Aug 20, 202526.0926.1326.0926.1326.13-0.03%5,728
Aug 19, 202526.1626.1726.1226.1326.13-0.13%11,869
Aug 18, 202526.1626.1726.1526.1726.170.06%1,351
Aug 15, 202526.1526.1826.1526.1526.15-0.05%9,935
Aug 14, 202526.1526.1826.1526.1726.17-9,206
Aug 13, 202526.1526.1726.1426.1726.160.10%20,793
Aug 12, 202526.1326.1526.1126.1426.140.21%14,645
Aug 11, 202526.0926.1326.0926.0926.09-0.03%29,555
Aug 8, 202526.1026.1026.0726.0926.090.20%40,441
Aug 7, 202526.0926.0926.0326.0426.04-0.02%11,725
Aug 6, 202526.0326.0526.0326.0526.050.15%663
Aug 5, 202526.0026.0226.0026.0126.01-0.07%2,328
Aug 4, 202525.9926.0225.9926.0226.020.38%256
Aug 1, 202525.9125.9325.9125.9325.93-0.39%10,066
Jul 31, 202526.0926.0925.9926.0326.030.03%101,357
Jul 30, 202526.0526.1026.0026.0226.02-0.05%16,629
Jul 29, 202526.0826.1026.0326.0326.03-0.04%83,258
Jul 28, 202526.0526.0526.0426.0526.05-0.03%1,566
Jul 25, 202526.0326.0626.0226.0526.050.10%11,237
Jul 24, 202526.0426.0426.0226.0326.030.12%411
Jul 23, 202526.0126.0125.9626.0026.000.13%12,083
Jul 22, 202525.9925.9925.9325.9625.960.05%9,859
Jul 21, 202525.9625.9725.9525.9525.950.11%8,680
Jul 18, 202525.9825.9825.9225.9225.92-0.08%7,203
Jul 17, 202525.9025.9525.9025.9425.940.17%22,334