Skip to main content
iShares Large Cap Max Buffer Dec ETF (DMAX)
BATS: DMAX · Real-Time Price · USD
27.01
-0.03 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0427.0527.0427.0527.050.04%200
Apr 27, 202627.0627.0627.0327.0427.040.02%6,375
Apr 24, 202627.0227.0527.0027.0427.040.02%71,698
Apr 23, 202627.0327.0426.9827.0327.030.11%37,788
Apr 22, 202626.9927.0126.9927.0027.000.17%10,723
Apr 21, 202626.9926.9926.9626.9626.96-0.06%4,921
Apr 20, 202627.0027.0026.9626.9726.97-0.09%16,605
Apr 17, 202627.0127.0226.9826.9926.990.25%26,218
Apr 16, 202626.9226.9426.9226.9326.930.03%27,994
Apr 15, 202626.9226.9226.9026.9226.920.11%5,962
Apr 14, 202626.8626.8926.8626.8926.890.13%601
Apr 13, 202626.8026.8626.8026.8626.860.26%6,848
Apr 10, 202626.8026.8126.7826.7926.79-0.02%72,405
Apr 9, 202626.7426.8126.7426.7926.790.17%2,740
Apr 8, 202626.7526.7626.7426.7526.750.43%16,218
Apr 7, 202626.6026.6426.5826.6326.63-0.02%24,700
Apr 6, 202626.6026.6426.6026.6426.640.09%12,423
Apr 2, 202626.5426.6226.5426.6126.610.04%60,282
Apr 1, 202626.6526.6526.6026.6026.600.11%32,678
Mar 31, 202626.5126.5726.4926.5726.570.40%7,647
Mar 30, 202626.5226.5226.4126.4726.470.05%106,050
Mar 27, 202626.5026.5226.4526.4526.45-0.30%20,517
Mar 26, 202626.5826.5826.5326.5326.53-0.32%1,986
Mar 25, 202626.6126.6226.6126.6126.610.09%1,876
Mar 24, 202626.5626.6026.5626.5926.59-0.11%22,564
Mar 23, 202626.6126.6326.5726.6226.620.32%82,229
Mar 20, 202626.5926.6026.5026.5426.54-0.32%11,263
Mar 19, 202626.6226.6326.5926.6226.620.04%11,325
Mar 18, 202626.6726.6926.6126.6126.61-0.38%19,028
Mar 17, 202626.7226.7226.7026.7126.710.06%58,080
Mar 16, 202626.7126.7126.6826.7026.700.19%22,954
Mar 13, 202626.6926.7026.6326.6526.65-0.08%36,611
Mar 12, 202626.6826.7026.6626.6726.67-0.22%57,136
Mar 11, 202626.7426.7526.7026.7326.73-0.08%12,205
Mar 10, 202626.7626.7826.7426.7526.75-0.16%6,431
Mar 9, 202626.7126.7926.6526.7926.790.24%4,808
Mar 6, 202626.7126.7526.6826.7326.73-0.09%37,507
Mar 5, 202626.7726.7726.7326.7526.75-0.12%5,193
Mar 4, 202626.7426.8226.7426.7826.780.10%13,722
Mar 3, 202626.7026.7826.6826.7626.76-0.15%8,593
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