MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMAX — iShares Large Cap Max Buffer Dec ETF
Cboe BZXiShares Large Cap Max Buffer Dec ETF
$27.86
+0.04(+0.13%)
- O
- 27.85
- H
- 27.86
- L
- 27.84
- V
- 11.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.86
Period Return+12.93%
Period High$27.86
Period Low$24.63
Avg Daily Volume24.5K
Total Trading Days365
DMAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.85 | $27.86 | $27.84 | $27.86 | +$0.04 | +0.13% | 11,282 | $27.85 | $27.84 $27.86 |
| Oct 1, 2026 | $27.80 | $27.83 | $27.80 | $27.82 | +$0.00 | +0.02% | 25,963 | $27.81 | $27.80 $27.83 |
| Sep 30, 2026 | $27.84 | $27.84 | $27.80 | $27.82 | +$0.00 | +0.02% | 9,575 | $27.83 | $27.80 $27.84 |
| Sep 29, 2026 | $27.80 | $27.83 | $27.77 | $27.82 | $-0.02 | -0.05% | 9,828 | $27.80 | $27.77 $27.83 |
| Sep 28, 2026 | $27.82 | $27.84 | $27.80 | $27.83 | $-0.00 | +0.00% | 4,750 | $27.81 | $27.80 $27.84 |
| Sep 25, 2026 | $27.80 | $27.83 | $27.80 | $27.83 | +$0.03 | +0.11% | 2,399 | $27.80 | $27.80 $27.83 |
| Sep 24, 2026 | $27.79 | $27.82 | $27.76 | $27.80 | +$0.03 | +0.11% | 25,660 | $27.79 | $27.76 $27.82 |
| Sep 23, 2026 | $27.78 | $27.79 | $27.77 | $27.77 | $-0.04 | -0.14% | 11,019 | $27.78 | $27.77 $27.79 |
| Sep 22, 2026 | $27.77 | $27.83 | $27.77 | $27.81 | +$0.03 | +0.11% | 3,299 | $27.82 | $27.77 $27.83 |
| Sep 21, 2026 | $27.80 | $27.82 | $27.77 | $27.78 | +$0.05 | +0.18% | 12,599 | $27.78 | $27.77 $27.82 |
| Sep 18, 2026 | $27.72 | $27.76 | $27.72 | $27.73 | $-0.00 | +0.00% | 2,561 | $27.73 | $27.72 $27.76 |
| Sep 17, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | +$0.06 | +0.20% | 1,443 | $27.73 | $27.73 $27.73 |
| Sep 16, 2026 | $27.68 | $27.72 | $27.68 | $27.68 | $-0.02 | -0.07% | 2,517 | $27.69 | $27.68 $27.72 |
| Sep 15, 2026 | $27.74 | $27.74 | $27.67 | $27.70 | $-0.01 | -0.04% | 3,853 | $27.69 | $27.67 $27.74 |
| Sep 14, 2026 | $27.68 | $27.71 | $27.68 | $27.71 | $-0.02 | -0.07% | 1,717 | $27.70 | $27.68 $27.71 |
| Sep 11, 2026 | $27.71 | $27.73 | $27.70 | $27.73 | +$0.06 | +0.21% | 1,223 | $27.71 | $27.70 $27.73 |
| Sep 10, 2026 | $27.70 | $27.70 | $27.66 | $27.67 | $-0.00 | -0.01% | 2,324 | $27.67 | $27.66 $27.70 |
| Sep 9, 2026 | $27.68 | $27.72 | $27.66 | $27.67 | $-0.02 | -0.07% | 16,550 | $27.67 | $27.66 $27.72 |
| Sep 8, 2026 | $27.72 | $27.74 | $27.69 | $27.69 | $-0.02 | -0.07% | 1,032 | $27.72 | $27.69 $27.74 |
| Sep 4, 2026 | $27.75 | $27.75 | $27.71 | $27.71 | $-0.03 | -0.09% | 2,906 | $27.73 | $27.71 $27.75 |
| Sep 3, 2026 | $27.70 | $27.74 | $27.70 | $27.74 | +$0.04 | +0.14% | 2,902 | $27.72 | $27.70 $27.74 |
| Sep 2, 2026 | $27.70 | $27.70 | $27.67 | $27.70 | +$0.03 | +0.11% | 3,132 | $27.68 | $27.67 $27.70 |
| Sep 1, 2026 | $27.67 | $27.67 | $27.67 | $27.67 | $-0.03 | -0.11% | 4,538 | $27.51 | $27.67 $27.67 |
| Aug 31, 2026 | $27.68 | $27.72 | $27.67 | $27.70 | +$0.00 | +0.00% | 7,397 | $27.69 | $27.67 $27.72 |
| Aug 28, 2026 | $27.75 | $27.75 | $27.68 | $27.70 | +$0.01 | +0.02% | 10,122 | $27.70 | $27.68 $27.75 |
| Aug 27, 2026 | $27.66 | $27.71 | $27.66 | $27.69 | +$0.04 | +0.14% | 9,265 | $27.68 | $27.66 $27.71 |
| Aug 26, 2026 | $27.65 | $27.66 | $27.65 | $27.65 | +$0.00 | +0.00% | 6,432 | $27.65 | $27.65 $27.66 |
| Aug 25, 2026 | $27.65 | $27.66 | $27.63 | $27.65 | $-0.01 | -0.02% | 4,174 | $27.65 | $27.63 $27.66 |
| Aug 24, 2026 | $27.65 | $27.66 | $27.63 | $27.66 | +$0.01 | +0.04% | 1,825 | $27.65 | $27.63 $27.66 |
| Aug 21, 2026 | $27.66 | $27.66 | $27.63 | $27.64 | +$0.04 | +0.15% | 4,707 | $27.64 | $27.63 $27.66 |