iShares Large Cap Max Buffer Sep ETF SMAX
28.55 USD +0.01 (+0.04%)
As ofNov 13, 2026, 3:59 PM EST
28.46 Day range 28.56
26.63 52-week range 28.68
- YTD
- +5.94%
- 1 year
- +6.05%
SMAX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.53 | 28.56 | 28.46 | 28.55 | +0.01 | +0.04% | 70,174 |
| Nov 12, 2026 | 28.50 | 28.60 | 28.50 | 28.54 | -0.05 | -0.17% | 54,200 |
| Nov 11, 2026 | 28.47 | 28.60 | 28.47 | 28.59 | +0.12 | +0.42% | 57,300 |
| Nov 10, 2026 | 28.40 | 28.53 | 28.40 | 28.47 | -0.06 | -0.21% | 47,900 |
| Nov 9, 2026 | 28.51 | 28.56 | 28.47 | 28.53 | +0.12 | +0.42% | 48,300 |
| Nov 6, 2026 | 28.42 | 28.44 | 28.39 | 28.41 | +0.06 | +0.21% | 38,300 |
| Nov 5, 2026 | 28.59 | 28.59 | 28.35 | 28.35 | -0.29 | -1.01% | 749,600 |
| Nov 4, 2026 | 28.60 | 28.67 | 28.60 | 28.64 | +0.09 | +0.32% | 42,800 |
| Nov 3, 2026 | 28.52 | 28.56 | 28.51 | 28.55 | +0.02 | +0.07% | 31,000 |
| Nov 2, 2026 | 28.52 | 28.61 | 28.52 | 28.53 | -0.02 | -0.07% | 56,800 |
| Oct 30, 2026 | 28.59 | 28.60 | 28.51 | 28.55 | -0.13 | -0.45% | 56,500 |
| Oct 29, 2026 | 28.63 | 28.68 | 28.62 | 28.68 | 0.00 | 0.00% | 31,400 |
| Oct 28, 2026 | 28.64 | 28.68 | 28.63 | 28.68 | +0.03 | +0.10% | 42,900 |
| Oct 27, 2026 | 28.54 | 28.66 | 28.54 | 28.65 | +0.05 | +0.17% | 48,800 |
| Oct 26, 2026 | 28.58 | 28.61 | 28.57 | 28.60 | +0.03 | +0.11% | 36,300 |
| Oct 23, 2026 | 28.55 | 28.59 | 28.54 | 28.57 | -0.05 | -0.17% | 36,900 |
| Oct 22, 2026 | 28.62 | 28.62 | 28.56 | 28.62 | -0.02 | -0.07% | 31,500 |
| Oct 21, 2026 | 28.68 | 28.68 | 28.58 | 28.64 | +0.02 | +0.07% | 25,400 |
| Oct 20, 2026 | 28.56 | 28.62 | 28.56 | 28.62 | +0.04 | +0.14% | 25,200 |
| Oct 19, 2026 | 28.58 | 28.61 | 28.57 | 28.58 | +0.02 | +0.07% | 14,000 |
| Oct 16, 2026 | 28.60 | 28.63 | 28.54 | 28.56 | -0.08 | -0.28% | 26,200 |
| Oct 15, 2026 | 28.59 | 28.64 | 28.57 | 28.64 | +0.06 | +0.21% | 111,100 |
| Oct 14, 2026 | 28.64 | 28.64 | 28.56 | 28.58 | -0.09 | -0.31% | 26,900 |
| Oct 13, 2026 | 28.71 | 28.71 | 28.64 | 28.67 | 0.00 | 0.00% | 17,600 |
| Oct 12, 2026 | 28.67 | 28.68 | 28.62 | 28.67 | +0.01 | +0.03% | 58,400 |
| Oct 9, 2026 | 28.59 | 28.69 | 28.59 | 28.66 | +0.02 | +0.07% | 46,500 |
| Oct 8, 2026 | 28.62 | 28.65 | 28.61 | 28.64 | -0.01 | -0.03% | 32,200 |
| Oct 7, 2026 | 28.60 | 28.66 | 28.58 | 28.65 | -0.02 | -0.07% | 56,100 |
| Oct 6, 2026 | 28.68 | 28.68 | 28.63 | 28.67 | +0.06 | +0.21% | 126,900 |
| Oct 5, 2026 | 28.65 | 28.65 | 28.56 | 28.61 | +0.05 | +0.18% | 161,200 |
| Oct 2, 2026 | 28.73 | 28.73 | 28.55 | 28.56 | +0.02 | +0.07% | 183,800 |
| Oct 1, 2026 | 28.49 | 28.58 | 28.44 | 28.54 | +0.06 | +0.21% | 854,300 |
| Sep 30, 2026 | 28.39 | 28.48 | 28.39 | 28.48 | +0.05 | +0.18% | 111,100 |
| Sep 29, 2026 | 28.44 | 28.46 | 28.43 | 28.43 | 0.00 | 0.00% | 39,500 |
| Sep 28, 2026 | 28.42 | 28.44 | 28.39 | 28.43 | +0.02 | +0.07% | 39,700 |
| Sep 25, 2026 | 28.40 | 28.43 | 28.40 | 28.41 | +0.02 | +0.07% | 32,200 |
| Sep 24, 2026 | 28.43 | 28.44 | 28.38 | 28.39 | 0.00 | 0.00% | 12,100 |
| Sep 23, 2026 | 28.38 | 28.39 | 28.37 | 28.39 | -0.01 | -0.04% | 10,200 |
| Sep 22, 2026 | 28.36 | 28.41 | 28.36 | 28.40 | +0.04 | +0.14% | 2,300 |
| Sep 21, 2026 | 28.39 | 28.43 | 28.36 | 28.36 | -0.03 | -0.11% | 47,900 |
| Sep 18, 2026 | 28.38 | 28.39 | 28.36 | 28.39 | +0.03 | +0.11% | 7,600 |
| Sep 17, 2026 | 28.33 | 28.39 | 28.33 | 28.36 | +0.04 | +0.14% | 7,600 |
| Sep 16, 2026 | 28.34 | 28.34 | 28.32 | 28.32 | -0.01 | -0.04% | 9,400 |
| Sep 15, 2026 | 28.38 | 28.38 | 28.32 | 28.33 | +0.03 | +0.11% | 3,700 |
| Sep 14, 2026 | 28.32 | 28.32 | 28.30 | 28.30 | -0.03 | -0.11% | 16,100 |
| Sep 11, 2026 | 28.32 | 28.33 | 28.32 | 28.33 | +0.05 | +0.18% | 1,400 |
| Sep 10, 2026 | 28.29 | 28.30 | 28.27 | 28.28 | -0.04 | -0.14% | 4,300 |
| Sep 9, 2026 | 28.30 | 28.34 | 28.30 | 28.32 | +0.03 | +0.11% | 6,300 |
| Sep 8, 2026 | 28.30 | 28.33 | 28.29 | 28.29 | -0.01 | -0.04% | 27,400 |
| Sep 4, 2026 | 28.31 | 28.33 | 28.30 | 28.30 | -0.02 | -0.07% | 5,400 |
| Sep 3, 2026 | 28.32 | 28.32 | 28.30 | 28.32 | +0.06 | +0.21% | 4,200 |
| Sep 2, 2026 | 28.29 | 28.29 | 28.26 | 28.26 | +0.02 | +0.07% | 7,100 |
| Sep 1, 2026 | 28.26 | 28.29 | 28.24 | 28.24 | -0.05 | -0.18% | 11,000 |
| Aug 31, 2026 | 28.28 | 28.30 | 28.25 | 28.29 | +0.01 | +0.04% | 53,300 |
| Aug 28, 2026 | 28.29 | 28.29 | 28.28 | 28.28 | 0.00 | 0.00% | 500 |
| Aug 27, 2026 | 28.24 | 28.29 | 28.24 | 28.28 | +0.03 | +0.11% | 2,600 |
| Aug 26, 2026 | 28.23 | 28.27 | 28.23 | 28.25 | +0.02 | +0.07% | 20,100 |
| Aug 25, 2026 | 28.23 | 28.23 | 28.21 | 28.23 | +0.01 | +0.04% | 26,400 |
| Aug 24, 2026 | 28.20 | 28.23 | 28.20 | 28.22 | 0.00 | 0.00% | 4,200 |
| Aug 21, 2026 | 28.21 | 28.22 | 28.21 | 28.22 | +0.02 | +0.07% | 700 |
| Aug 20, 2026 | 28.19 | 28.22 | 28.18 | 28.20 | -0.02 | -0.07% | 11,100 |
| Aug 19, 2026 | 28.18 | 28.22 | 28.18 | 28.22 | +0.03 | +0.11% | 2,800 |
| Aug 18, 2026 | 28.21 | 28.21 | 28.19 | 28.19 | -0.03 | -0.11% | 1,300 |
| Aug 17, 2026 | 28.20 | 28.23 | 28.20 | 28.22 | +0.03 | +0.11% | 3,100 |
| Aug 14, 2026 | 28.20 | 28.20 | 28.19 | 28.19 | -0.01 | -0.04% | 16,400 |
65 days, newest first. Daily bars as drawn on the SMAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.