Skip to main content
iShares Large Cap Max Buffer Sep ETF (SMAX)
BATS: SMAX · Real-Time Price · USD
27.43
-0.03 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4627.4627.4127.4427.43-0.08%2,824
Apr 27, 202627.4327.4627.4327.4627.460.07%1,171
Apr 24, 202627.4027.4527.4027.4427.440.11%2,959
Apr 23, 202627.3927.4427.3627.4127.41-30,700
Apr 22, 202627.3927.4127.3927.4127.410.22%5,466
Apr 21, 202627.3927.3927.3527.3527.35-0.07%2,158
Apr 20, 202627.3727.3827.3627.3727.37-0.07%7,201
Apr 17, 202627.3627.4027.3627.3927.390.26%1,535
Apr 16, 202627.3027.3427.2927.3227.320.05%1,675
Apr 15, 202627.2627.3127.2627.3127.310.18%36,860
Apr 14, 202627.2127.2627.2127.2627.260.28%3,019
Apr 13, 202627.1127.1827.1127.1827.180.29%6,740
Apr 10, 202627.1527.1527.1027.1027.10-0.03%165,869
Apr 9, 202627.0527.1427.0527.1127.110.17%58,556
Apr 8, 202627.0727.0827.0427.0727.070.58%11,719
Apr 7, 202626.8826.9126.8326.9126.910.01%21,780
Apr 6, 202626.8726.9526.8726.9126.910.12%3,682
Apr 2, 202626.7926.9026.7826.8826.88-0.02%19,295
Apr 1, 202626.8826.9126.8626.8826.880.22%110,603
Mar 31, 202626.7126.8226.7026.8226.820.72%58,538
Mar 30, 202626.7626.7626.5826.6326.63-0.19%319,952
Mar 27, 202626.7426.7526.6726.6826.68-0.34%58,475
Mar 26, 202626.8726.8726.7726.7726.77-0.39%22,384
Mar 25, 202626.9026.9226.8726.8826.880.13%19,499
Mar 24, 202626.8026.8726.8026.8426.84-0.19%31,423
Mar 23, 202626.8826.9126.8826.8926.890.45%41,175
Mar 20, 202626.8226.8226.7726.7726.77-0.39%18,723
Mar 19, 202626.8526.8926.8426.8826.88-0.06%10,064
Mar 18, 202627.0027.0026.8926.8926.89-0.35%26,776
Mar 17, 202627.0227.0226.9626.9926.990.13%107,990
Mar 16, 202626.9627.0026.9426.9526.950.07%23,526
Mar 13, 202626.9526.9526.9126.9326.93-0.05%21,414
Mar 12, 202626.9826.9826.9426.9426.94-0.34%2,487
Mar 11, 202627.0227.0527.0027.0427.04-0.01%5,830
Mar 10, 202627.0427.0727.0427.0427.040.03%1,238
Mar 9, 202626.9827.0526.9227.0327.030.08%4,925
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