Skip to main content
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.14
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1227.1527.1227.1427.140.06%6,948
Dec 4, 202527.1227.1327.0827.1227.120.07%31,580
Dec 3, 202527.0427.1127.0327.1027.100.02%4,127
Dec 2, 202527.0927.1027.0627.1027.100.09%14,990
Dec 1, 202527.0627.0827.0627.0727.07-0.04%10,656
Nov 28, 202527.0827.0827.0627.0827.080.07%1,930
Nov 26, 202526.9927.0726.9927.0627.060.21%151,450
Nov 25, 202526.9527.0026.9527.0027.000.20%7,458
Nov 24, 202526.9026.9626.9026.9526.950.28%27,481
Nov 21, 202526.8426.9026.8126.8826.880.24%9,644
Nov 20, 202526.9726.9726.8126.8126.81-0.25%8,550
Nov 19, 202526.8926.9226.8526.8826.880.04%12,560
Nov 18, 202526.8626.9026.8326.8726.86-0.06%68,601
Nov 17, 202526.9326.9326.8626.8826.88-0.22%11,680
Nov 14, 202526.8726.9626.8726.9426.940.09%11,903
Nov 13, 202526.9726.9826.9226.9226.92-0.35%11,125
Nov 12, 202527.0027.0327.0027.0127.01-0.04%15,220
Nov 11, 202526.9827.0226.9727.0227.020.09%12,423
Nov 10, 202526.9827.0026.9427.0026.990.32%26,021
Nov 7, 202526.8826.9126.8326.9126.910.03%29,275
Nov 6, 202526.9826.9826.8826.9026.90-0.24%235,610
Nov 5, 202526.9626.9826.9526.9726.970.07%5,363
Nov 4, 202526.9226.9626.9226.9526.95-0.13%24,112
Nov 3, 202526.9627.0126.9626.9826.980.01%10,269
Oct 31, 202526.9627.0326.9226.9826.980.03%28,540
Oct 30, 202527.0027.0026.9526.9726.97-0.14%35,651
Oct 29, 202527.0627.0627.0027.0127.01-0.09%17,850
Oct 28, 202527.0527.0527.0027.0327.030.09%65,471
Oct 27, 202526.9527.0226.9527.0127.010.14%6,336
Oct 24, 202526.9326.9826.9326.9726.970.19%39,210
Oct 23, 202526.9126.9326.8926.9226.920.05%39,418
Oct 22, 202526.9026.9326.8526.9026.90-0.11%42,540
Oct 21, 202526.9326.9326.9126.9326.930.03%7,258
Oct 20, 202526.8926.9426.8826.9226.920.22%16,979
Oct 17, 202526.8326.8726.8126.8626.860.10%36,014
Oct 16, 202526.8826.8826.8126.8426.83-0.07%80,269
Oct 15, 202526.8826.9026.8226.8526.850.09%35,195
Oct 14, 202526.7526.8826.7526.8326.830.07%42,553
Oct 13, 202526.8526.8526.7826.8126.810.19%30,053
Oct 10, 202526.8626.8926.7426.7626.76-0.37%41,428
Oct 9, 202526.9026.9026.8526.8626.86-0.08%52,713
Oct 8, 202526.8826.8926.8426.8826.880.16%30,930
Oct 7, 202526.8526.8926.8226.8426.84-0.11%14,929
Oct 6, 202526.8726.8926.8226.8726.870.03%40,181
Oct 3, 202526.9026.9026.8326.8626.86-62,204
Oct 2, 202526.8626.8726.8226.8626.860.04%149,361
Oct 1, 202526.8426.9226.7926.8526.850.26%311,729
Sep 30, 202526.8026.8026.7526.7826.780.04%35,201
Sep 29, 202526.7626.7826.7526.7726.770.11%3,167
Sep 26, 202526.7026.7826.7026.7426.740.02%4,990
Sep 25, 202526.7226.7726.6926.7426.740.07%6,761
Sep 24, 202526.7426.7426.7126.7226.72-10,826
Sep 23, 202526.7526.7526.7026.7226.72-0.02%6,095
Sep 22, 202526.6926.7526.6926.7226.720.11%6,941
Sep 19, 202526.7826.7826.6926.6926.690.06%1,015
Sep 18, 202526.7326.7326.6726.6826.68-0.02%22,494
Sep 17, 202526.6726.7026.6726.6826.680.02%3,187
Sep 16, 202526.6926.7026.6626.6826.67-0.06%12,970
Sep 15, 202526.7026.7026.6726.6926.690.08%14,205
Sep 12, 202526.6526.6826.6526.6726.670.11%345
Sep 11, 202526.6626.6626.6226.6426.64-6,900
Sep 10, 202526.6426.6426.6426.6426.640.08%486
Sep 9, 202526.6126.6426.6126.6226.62-1,211
Sep 8, 202526.6026.6626.5926.6226.620.19%11,635
Sep 5, 202526.6226.6226.5526.5726.57-0.09%9,968
Sep 4, 202526.6026.6426.5326.6026.590.15%39,239
Sep 3, 202526.5426.5826.5026.5626.560.17%6,692
Sep 2, 202526.5326.5526.4526.5126.51-0.37%25,346
Aug 29, 202526.5726.6126.5226.6126.610.28%10,652
Aug 28, 202526.5226.5626.5226.5426.54-0.02%10,098
Aug 27, 202526.5026.5826.5026.5426.540.14%6,139
Aug 26, 202526.4826.5026.4826.5026.500.03%5,587
Aug 25, 202526.4626.5226.4626.5026.50-0.04%13,109
Aug 22, 202526.4226.5526.4126.5126.510.35%291,598
Aug 21, 202526.4426.4726.4026.4126.41-0.13%7,734
Aug 20, 202526.4026.4526.3926.4526.45-0.04%7,907
Aug 19, 202526.4626.5026.4226.4626.46-0.09%26,010
Aug 18, 202526.4526.4826.4526.4826.480.06%3,346
Aug 15, 202526.4426.4926.4426.4726.47-4,855
Aug 14, 202526.4426.4726.4426.4726.470.02%4,345
Aug 13, 202526.4426.4926.4326.4626.460.09%6,998
Aug 12, 202526.4026.4426.4026.4426.440.13%3,140
Aug 11, 202526.3826.4426.3826.4026.40-0.02%4,026
Aug 8, 202526.4126.4126.3726.4126.410.27%1,445
Aug 7, 202526.3526.3626.3026.3326.33-0.04%4,703
Aug 6, 202526.2726.3826.2726.3526.350.21%6,856
Aug 5, 202526.2826.3026.2726.2926.29-0.06%7,928
Aug 4, 202526.2726.3126.2726.3126.310.37%7,727
Aug 1, 202526.1826.2526.1726.2126.21-0.42%7,824
Jul 31, 202526.3426.3826.3026.3226.32-0.04%5,390
Jul 30, 202526.3426.3826.2926.3326.330.03%19,441
Jul 29, 202526.3326.3526.3226.3226.32-0.09%2,086
Jul 28, 202526.3226.3526.3226.3526.350.04%143
Jul 25, 202526.3026.3526.3026.3426.340.08%9,686
Jul 24, 202526.2826.3326.2826.3226.310.11%2,374
Jul 23, 202526.2326.2926.2326.2926.290.17%113
Jul 22, 202526.2026.2626.2026.2426.24-0.02%2,810
Jul 21, 202526.2326.2626.2326.2426.240.09%882
Jul 18, 202526.2126.2226.1826.2226.220.08%3,135
Jul 17, 202526.1626.2026.1626.2026.200.23%665