MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MMAX — iShares Large Cap Max Buffer Mar ETF
Cboe BZXiShares Large Cap Max Buffer Mar ETF
$27.50
-0.00(-0.01%)
- O
- 27.51
- H
- 27.51
- L
- 27.50
- V
- 1.12K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.50
Period Return+10.48%
Period High$27.52
Period Low$24.89
Avg Daily Volume10.4K
Total Trading Days365
MMAX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.51 | $27.51 | $27.50 | $27.50 | $-0.00 | -0.01% | 1,121 | $27.51 | $27.50 $27.51 |
| Oct 2, 2026 | $27.48 | $27.52 | $27.48 | $27.51 | +$0.02 | +0.07% | 6,178 | $27.51 | $27.48 $27.52 |
| Oct 1, 2026 | $27.46 | $27.49 | $27.46 | $27.49 | +$0.00 | +0.01% | 4,726 | $27.46 | $27.46 $27.49 |
| Sep 30, 2026 | $27.50 | $27.50 | $27.46 | $27.48 | +$0.01 | +0.03% | 7,209 | $27.49 | $27.46 $27.50 |
| Sep 29, 2026 | $27.50 | $27.50 | $27.48 | $27.48 | +$0.01 | +0.03% | 1,199 | $27.49 | $27.48 $27.50 |
| Sep 28, 2026 | $27.44 | $27.47 | $27.44 | $27.47 | $-0.01 | -0.05% | 666 | $27.45 | $27.44 $27.47 |
| Sep 25, 2026 | $27.50 | $27.50 | $27.48 | $27.48 | +$0.02 | +0.07% | 10,113 | $27.50 | $27.48 $27.50 |
| Sep 24, 2026 | $27.44 | $27.46 | $27.42 | $27.46 | +$0.00 | +0.02% | 1,596 | $27.43 | $27.42 $27.46 |
| Sep 23, 2026 | $27.43 | $27.45 | $27.43 | $27.45 | $-0.01 | -0.04% | 623 | $27.44 | $27.43 $27.45 |
| Sep 22, 2026 | $27.43 | $27.47 | $27.43 | $27.47 | +$0.01 | +0.02% | 145 | $27.44 | $27.43 $27.47 |
| Sep 21, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | +$0.04 | +0.13% | 184 | $27.46 | $27.46 $27.46 |
| Sep 18, 2026 | $27.39 | $27.42 | $27.39 | $27.42 | +$0.01 | +0.03% | 1,085 | $27.40 | $27.39 $27.42 |
| Sep 17, 2026 | $27.41 | $27.42 | $27.39 | $27.42 | +$0.04 | +0.13% | 370 | $27.40 | $27.39 $27.42 |
| Sep 16, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +$0.00 | +0.00% | 409 | $27.38 | $27.38 $27.38 |
| Sep 15, 2026 | $27.37 | $27.38 | $27.37 | $27.38 | $-0.01 | -0.04% | 909 | $27.37 | $27.37 $27.38 |
| Sep 14, 2026 | $27.38 | $27.42 | $27.38 | $27.39 | $-0.01 | -0.04% | 987 | $27.41 | $27.38 $27.42 |
| Sep 11, 2026 | $27.38 | $27.40 | $27.38 | $27.40 | +$0.02 | +0.09% | 2,552 | $27.38 | $27.38 $27.40 |
| Sep 10, 2026 | $27.39 | $27.39 | $27.37 | $27.38 | $-0.02 | -0.07% | 869 | $27.38 | $27.37 $27.39 |
| Sep 9, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | $-0.01 | -0.04% | 202 | $27.40 | $27.40 $27.40 |
| Sep 8, 2026 | $27.46 | $27.46 | $27.40 | $27.40 | $-0.01 | -0.04% | 562 | $27.45 | $27.40 $27.46 |
| Sep 4, 2026 | $27.41 | $27.41 | $27.41 | $27.41 | +$0.01 | +0.04% | 21 | $27.42 | $27.41 $27.41 |
| Sep 3, 2026 | $27.41 | $27.42 | $27.41 | $27.41 | +$0.03 | +0.11% | 1,296 | $27.41 | $27.41 $27.42 |
| Sep 2, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +$0.01 | +0.04% | 111 | $27.37 | $27.38 $27.38 |
| Sep 1, 2026 | $27.35 | $27.37 | $27.35 | $27.37 | $-0.01 | -0.04% | 213 | $27.33 | $27.35 $27.37 |
| Aug 31, 2026 | $27.40 | $27.40 | $27.38 | $27.38 | +$0.00 | +0.00% | 2,608 | $27.38 | $27.38 $27.40 |
| Aug 28, 2026 | $27.35 | $27.38 | $27.35 | $27.38 | +$0.01 | +0.02% | 2,323 | $27.35 | $27.35 $27.38 |
| Aug 27, 2026 | $27.37 | $27.37 | $27.37 | $27.37 | +$0.02 | +0.07% | 15 | $27.37 | $27.37 $27.37 |
| Aug 26, 2026 | $27.35 | $27.37 | $27.35 | $27.35 | +$0.00 | +0.00% | 1,062 | $27.36 | $27.35 $27.37 |
| Aug 25, 2026 | $27.35 | $27.35 | $27.35 | $27.35 | +$0.01 | +0.05% | 364 | $27.35 | $27.35 $27.35 |
| Aug 24, 2026 | $27.34 | $27.34 | $27.34 | $27.34 | $-0.00 | -0.01% | 1,192 | $27.34 | $27.34 $27.34 |