Skip to main content
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.01
-0.06 (-0.22%)
Mar 6, 2026, 4:00 PM EST - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0227.0327.0127.0127.01-0.21%3,545
Mar 5, 202627.1227.1227.0227.0727.07-0.14%2,389
Mar 4, 202627.0927.1127.0927.1127.110.18%462
Mar 3, 202626.9527.0826.9527.0627.06-0.23%2,274
Mar 2, 202627.0327.1227.0327.1227.12-0.07%6,624
Feb 27, 202627.0927.1427.0827.1427.140.11%2,400
Feb 26, 202627.1427.1427.0727.1127.11-0.15%4,211
Feb 25, 202627.1127.1727.1127.1527.150.15%1,715
Feb 24, 202627.0727.1127.0727.1127.110.32%6,571
Feb 23, 202627.1027.1027.0127.0227.02-0.39%269,911
Feb 20, 202627.0027.1327.0027.1327.130.30%17,336
Feb 19, 202627.0627.0727.0327.0527.050.04%47,462
Feb 18, 202627.0727.1127.0427.0427.040.15%3,387
Feb 17, 202627.0027.0626.9727.0027.00-0.12%24,925
Feb 13, 202627.0327.0827.0127.0327.03-0.03%28,424
Feb 12, 202627.1327.1327.0227.0427.04-0.25%3,187
Feb 11, 202627.1227.1227.0927.1127.11-0.03%2,256
Feb 10, 202627.1527.1527.1027.1227.12-0.06%7,391
Feb 9, 202627.1127.1527.1127.1327.130.26%5,756
Feb 6, 202627.0627.1127.0327.0627.060.35%17,558
Feb 5, 202627.0027.0126.9426.9726.96-0.13%15,475
Feb 4, 202627.0827.0827.0027.0027.00-0.22%7,031
Feb 3, 202627.1027.1027.0527.0627.06-0.18%2,503
Feb 2, 202627.1127.1327.0827.1127.110.12%2,679
Jan 30, 202627.0527.0927.0527.0827.08-0.02%3,478
Jan 29, 202627.0727.0827.0127.0827.08-0.06%10,274
Jan 28, 202627.1127.1127.0727.1027.10-5,316
Jan 27, 202627.0927.1227.0927.1027.100.07%17,301
Jan 26, 202627.0827.0927.0527.0827.080.16%17,565
Jan 23, 202627.0627.0627.0127.0427.040.05%9,030
Jan 22, 202627.0427.0527.0027.0327.030.11%3,429
Jan 21, 202626.9927.0126.9227.0027.000.32%9,705
Jan 20, 202626.9927.0026.9126.9126.91-0.55%9,101
Jan 16, 202627.0527.0727.0327.0627.060.05%15,305
Jan 15, 202627.0527.0727.0327.0527.050.07%7,677
Jan 14, 202627.0027.0426.9827.0327.03-0.11%35,968
Jan 13, 202627.0627.1027.0427.0627.06-0.06%7,214
Jan 12, 202627.0727.0927.0427.0727.07-0.01%17,660
Jan 9, 202627.0327.0827.0227.0827.080.20%9,820
Jan 8, 202627.0027.0426.9927.0227.02-0.07%47,693
Jan 7, 202627.0627.0827.0227.0427.04-0.07%18,679
Jan 6, 202627.0527.0627.0227.0627.060.14%17,975
Jan 5, 202627.0327.0326.9827.0227.020.26%34,703
Jan 2, 202627.0027.0026.9326.9526.95-0.01%8,084
Dec 31, 202526.9527.0226.9426.9626.96-0.10%31,242
Dec 30, 202527.0027.0126.9626.9826.98-0.01%10,569
Dec 29, 202526.9927.0126.9726.9926.99-0.11%13,000
Dec 26, 202527.0227.0327.0027.0227.020.13%15,494
Dec 24, 202527.0027.0026.9626.9826.98-0.02%1,012
Dec 23, 202526.9627.0026.9626.9926.99-0.83%19,333
Dec 22, 202527.2227.2227.1827.2126.950.11%2,804
Dec 19, 202527.1827.1927.1727.1826.920.22%7,393
Dec 18, 202527.0727.1627.0627.1226.860.17%18,760
Dec 17, 202527.0927.1127.0727.0826.81-0.09%5,858
Dec 16, 202527.1027.1327.0727.1026.84-0.11%13,234
Dec 15, 202527.1627.1627.0727.1326.870.11%5,081
Dec 12, 202527.1427.1427.0627.1026.84-0.29%15,747
Dec 11, 202527.1427.1927.1427.1826.920.03%44,893
Dec 10, 202527.1127.1827.1127.1726.910.16%14,913
Dec 9, 202527.1327.1327.1127.1326.870.04%6,916
Dec 8, 202527.1427.1427.1227.1226.86-0.06%8,424
Dec 5, 202527.1227.1527.1227.1426.870.06%6,948
Dec 4, 202527.1227.1327.0827.1226.860.07%31,580
Dec 3, 202527.0427.1127.0327.1026.840.02%4,127
Dec 2, 202527.0927.1027.0627.1026.830.09%14,990
Dec 1, 202527.0627.0827.0627.0726.81-0.04%10,656
Nov 28, 202527.0827.0827.0627.0826.820.07%1,930
Nov 26, 202526.9927.0726.9927.0626.800.21%151,450
Nov 25, 202526.9527.0026.9527.0026.740.20%7,458
Nov 24, 202526.9026.9626.9026.9526.690.28%27,481
Nov 21, 202526.8426.9026.8126.8826.620.24%9,644
Nov 20, 202526.9726.9726.8126.8126.55-0.25%8,550
Nov 19, 202526.8926.9226.8526.8826.620.04%12,560
Nov 18, 202526.8626.9026.8326.8726.60-0.06%68,601
Nov 17, 202526.9326.9326.8626.8826.62-0.22%11,680
Nov 14, 202526.8726.9626.8726.9426.680.09%11,903
Nov 13, 202526.9726.9826.9226.9226.65-0.35%11,125
Nov 12, 202527.0027.0327.0027.0126.75-0.04%15,220
Nov 11, 202526.9827.0226.9727.0226.760.09%12,423
Nov 10, 202526.9827.0026.9427.0026.730.32%26,021
Nov 7, 202526.8826.9126.8326.9126.650.03%29,275
Nov 6, 202526.9826.9826.8826.9026.64-0.24%235,610
Nov 5, 202526.9626.9826.9526.9726.700.07%5,363
Nov 4, 202526.9226.9626.9226.9526.68-0.13%24,112
Nov 3, 202526.9627.0126.9626.9826.720.01%10,269
Oct 31, 202526.9627.0326.9226.9826.720.03%28,540
Oct 30, 202527.0027.0026.9526.9726.71-0.14%35,651
Oct 29, 202527.0627.0627.0027.0126.75-0.09%17,850
Oct 28, 202527.0527.0527.0027.0326.770.09%65,471
Oct 27, 202526.9527.0226.9527.0126.740.14%6,336
Oct 24, 202526.9326.9826.9326.9726.710.19%39,210
Oct 23, 202526.9126.9326.8926.9226.650.05%39,418
Oct 22, 202526.9026.9326.8526.9026.64-0.11%42,540
Oct 21, 202526.9326.9326.9126.9326.670.03%7,258
Oct 20, 202526.8926.9426.8826.9226.660.22%16,979
Oct 17, 202526.8326.8726.8126.8626.600.10%36,014
Oct 16, 202526.8826.8826.8126.8426.58-0.07%80,269
Oct 15, 202526.8826.9026.8226.8526.590.09%35,195
Oct 14, 202526.7526.8826.7526.8326.570.07%42,553
Oct 13, 202526.8526.8526.7826.8126.550.19%30,053