MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMAX — iShares Large Cap Max Buffer Sep ETF
Cboe BZXiShares Large Cap Max Buffer Sep ETF
$28.65
-0.02(-0.07%)
- O
- 28.60
- H
- 28.66
- L
- 28.58
- V
- 56.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.65
Period Return+14.55%
Period High$28.73
Period Low$24.96
Avg Daily Volume23.4K
Total Trading Days365
SMAX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.60 | $28.66 | $28.58 | $28.65 | $-0.02 | -0.07% | 56,089 | $28.63 | $28.58 $28.66 |
| Oct 6, 2026 | $28.68 | $28.68 | $28.63 | $28.67 | +$0.06 | +0.19% | 126,885 | $28.66 | $28.63 $28.68 |
| Oct 5, 2026 | $28.65 | $28.65 | $28.56 | $28.62 | +$0.06 | +0.19% | 161,184 | $28.60 | $28.56 $28.65 |
| Oct 2, 2026 | $28.73 | $28.73 | $28.55 | $28.56 | +$0.02 | +0.07% | 183,791 | $28.57 | $28.55 $28.73 |
| Oct 1, 2026 | $28.49 | $28.58 | $28.45 | $28.54 | +$0.06 | +0.21% | 854,287 | $28.49 | $28.45 $28.58 |
| Sep 30, 2026 | $28.39 | $28.48 | $28.39 | $28.48 | +$0.05 | +0.18% | 111,145 | $28.45 | $28.39 $28.48 |
| Sep 29, 2026 | $28.45 | $28.46 | $28.43 | $28.43 | +$0.00 | +0.00% | 39,474 | $28.45 | $28.43 $28.46 |
| Sep 28, 2026 | $28.43 | $28.44 | $28.39 | $28.43 | +$0.02 | +0.07% | 39,669 | $28.43 | $28.39 $28.44 |
| Sep 25, 2026 | $28.40 | $28.43 | $28.40 | $28.41 | +$0.02 | +0.07% | 32,185 | $28.43 | $28.40 $28.43 |
| Sep 24, 2026 | $28.43 | $28.44 | $28.38 | $28.39 | +$0.00 | +0.00% | 12,143 | $28.41 | $28.38 $28.44 |
| Sep 23, 2026 | $28.38 | $28.39 | $28.37 | $28.39 | $-0.01 | -0.03% | 10,157 | $28.37 | $28.37 $28.39 |
| Sep 22, 2026 | $28.36 | $28.41 | $28.36 | $28.40 | +$0.04 | +0.14% | 2,328 | $28.40 | $28.36 $28.41 |
| Sep 21, 2026 | $28.39 | $28.43 | $28.36 | $28.36 | $-0.03 | -0.09% | 47,934 | $28.39 | $28.36 $28.43 |
| Sep 18, 2026 | $28.38 | $28.39 | $28.36 | $28.39 | +$0.02 | +0.07% | 7,575 | $28.37 | $28.36 $28.39 |
| Sep 17, 2026 | $28.33 | $28.39 | $28.33 | $28.36 | +$0.04 | +0.16% | 7,559 | $28.35 | $28.33 $28.39 |
| Sep 16, 2026 | $28.35 | $28.35 | $28.32 | $28.32 | $-0.00 | -0.02% | 9,408 | $28.33 | $28.32 $28.35 |
| Sep 15, 2026 | $28.38 | $28.38 | $28.32 | $28.33 | +$0.03 | +0.09% | 3,704 | $28.34 | $28.32 $28.38 |
| Sep 14, 2026 | $28.32 | $28.32 | $28.30 | $28.30 | $-0.03 | -0.11% | 16,137 | $28.31 | $28.30 $28.32 |
| Sep 11, 2026 | $28.32 | $28.33 | $28.32 | $28.33 | +$0.05 | +0.17% | 1,439 | $28.33 | $28.32 $28.33 |
| Sep 10, 2026 | $28.29 | $28.30 | $28.27 | $28.28 | $-0.03 | -0.11% | 4,324 | $28.30 | $28.27 $28.30 |
| Sep 9, 2026 | $28.30 | $28.34 | $28.30 | $28.32 | +$0.03 | +0.09% | 6,266 | $28.31 | $28.30 $28.34 |
| Sep 8, 2026 | $28.30 | $28.33 | $28.29 | $28.29 | $-0.01 | -0.04% | 27,403 | $28.31 | $28.29 $28.33 |
| Sep 4, 2026 | $28.31 | $28.33 | $28.30 | $28.30 | $-0.01 | -0.05% | 5,370 | $28.31 | $28.30 $28.33 |
| Sep 3, 2026 | $28.32 | $28.32 | $28.30 | $28.31 | +$0.05 | +0.19% | 4,214 | $28.30 | $28.30 $28.32 |
| Sep 2, 2026 | $28.29 | $28.29 | $28.26 | $28.26 | +$0.02 | +0.07% | 7,122 | $28.27 | $28.26 $28.29 |
| Sep 1, 2026 | $28.27 | $28.29 | $28.24 | $28.24 | $-0.05 | -0.18% | 10,987 | $28.27 | $28.24 $28.29 |
| Aug 31, 2026 | $28.28 | $28.30 | $28.25 | $28.29 | +$0.01 | +0.04% | 53,286 | $28.26 | $28.25 $28.30 |
| Aug 28, 2026 | $28.29 | $28.29 | $28.28 | $28.28 | +$0.00 | +0.01% | 456 | $28.29 | $28.28 $28.29 |
| Aug 27, 2026 | $28.24 | $28.29 | $28.24 | $28.28 | +$0.03 | +0.10% | 2,592 | $28.26 | $28.24 $28.29 |
| Aug 26, 2026 | $28.23 | $28.27 | $28.23 | $28.25 | +$0.03 | +0.09% | 20,103 | $28.26 | $28.23 $28.27 |