American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

iShares Large Cap Max Buffer Sep ETF

SMAX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SMAX historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SMAX by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SMAX Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SMAX Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SMAX Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SMAX holdings by institutional investors

Insider Trading

Quarterly net insider trading by SMAX's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SMAX

Quiver Logo

No former government officials on record as having lobbied for SMAX

Revolving Door Dashboard
Corporate Lobbying

SMAX Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SMAX Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SMAX Income Statement
SMAX Balance Sheet
SMAX Cash Flow
U.S. Patents

New SMAX patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SMAX from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SMAX News

Recent insights relating to SMAX

CNBC Recommendations

Recent picks made for SMAX stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SMAX

SMAX Analyst Ratings

SMAX Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SMAX Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SMAX stock a Buy, Sell, or Hold?

  • What is the price target for $SMAX stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SMAX Top Shareholders
Shareholder
Shares Held
SMAX Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SMAX stock?

  • Who owns the most shares of $SMAX stock?

  • What funds own $SMAX stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SMAX Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SMAX Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SMAX

No description available

iShares Large Cap Max Buffer Sep ETF (SMAX) Historical Stock Prices

iShares Large Cap Max Buffer Sep ETF (SMAX) closed at $28.39 on September 23, 2026. Over the past year its adjusted close ranged from $26.46 to $28.40. Daily prices go back to October 1, 2024, 496 trading days in all.

  • 1 month+0.60%
  • 3 months+2.32%
  • Year to date+5.32%
  • 1 year+7.31%
  • 3 years—
  • 5 years—
  • Max+14.93%
See every congressional and insider trade on the SMAX price chart

Quiver Premium charts SMAX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 28.38 28.39 28.37 28.39 28.39 10,157
Sep 22, 2026 28.36 28.41 28.36 28.40 28.40 2,328
Sep 21, 2026 28.39 28.43 28.36 28.36 28.36 47,934
Sep 18, 2026 28.38 28.39 28.36 28.39 28.39 7,575
Sep 17, 2026 28.33 28.39 28.33 28.36 28.36 7,559
Sep 16, 2026 28.34 28.34 28.32 28.32 28.32 9,407
Sep 15, 2026 28.38 28.38 28.32 28.32 28.32 3,704
Sep 14, 2026 28.32 28.32 28.30 28.30 28.30 16,137
Sep 11, 2026 28.32 28.33 28.32 28.33 28.33 1,439
Sep 10, 2026 28.29 28.30 28.27 28.28 28.28 4,323
Sep 9, 2026 28.30 28.34 28.30 28.32 28.32 6,265
Sep 8, 2026 28.30 28.32 28.29 28.29 28.29 27,402
Sep 4, 2026 28.31 28.33 28.30 28.30 28.30 5,369
Sep 3, 2026 28.32 28.32 28.30 28.31 28.31 4,214
Sep 2, 2026 28.29 28.29 28.26 28.26 28.26 7,121
Sep 1, 2026 28.27 28.29 28.24 28.24 28.24 10,987
Aug 31, 2026 28.28 28.30 28.25 28.29 28.29 53,285
Aug 28, 2026 28.29 28.29 28.28 28.28 28.28 455
Aug 27, 2026 28.24 28.29 28.24 28.28 28.28 2,592
Aug 26, 2026 28.23 28.27 28.23 28.25 28.25 20,102
Aug 25, 2026 28.23 28.23 28.21 28.23 28.23 26,440
Aug 24, 2026 28.20 28.23 28.20 28.22 28.22 4,168
Aug 21, 2026 28.21 28.22 28.21 28.22 28.22 706
Aug 20, 2026 28.19 28.22 28.18 28.20 28.20 11,155
Aug 19, 2026 28.18 28.22 28.18 28.22 28.22 2,809
Aug 18, 2026 28.21 28.21 28.19 28.19 28.19 1,304
Aug 17, 2026 28.20 28.23 28.20 28.21 28.21 3,091
Aug 14, 2026 28.20 28.20 28.19 28.19 28.19 16,385
Aug 13, 2026 28.20 28.21 28.19 28.20 28.20 1,608
Aug 12, 2026 28.19 28.19 28.19 28.19 28.19 41
Aug 11, 2026 28.18 28.18 28.17 28.17 28.17 1,322
Aug 10, 2026 28.20 28.20 28.16 28.17 28.17 2,130
Aug 7, 2026 28.14 28.15 28.14 28.15 28.15 3,689
Aug 6, 2026 28.13 28.13 28.12 28.12 28.12 1,849
Aug 5, 2026 28.13 28.15 28.13 28.15 28.15 149
Aug 4, 2026 28.11 28.15 28.10 28.14 28.14 9,150
Aug 3, 2026 28.05 28.09 28.05 28.09 28.09 293
Jul 31, 2026 28.01 28.03 27.95 28.02 28.02 6,365
Jul 30, 2026 27.93 27.99 27.93 27.99 27.99 4,564
Jul 29, 2026 27.94 27.96 27.87 27.87 27.87 6,734
Jul 28, 2026 27.95 27.97 27.94 27.95 27.95 4,293
Jul 27, 2026 27.93 27.95 27.93 27.95 27.95 1,886
Jul 24, 2026 27.92 27.96 27.92 27.92 27.92 2,267
Jul 23, 2026 27.91 27.91 27.91 27.91 27.91 12
Jul 22, 2026 27.97 27.97 27.97 27.97 27.97 1,779
Jul 21, 2026 27.97 27.98 27.96 27.97 27.97 2,828
Jul 20, 2026 27.93 27.98 27.93 27.93 27.93 5,645
Jul 17, 2026 27.95 27.96 27.93 27.93 27.93 3,153
Jul 16, 2026 27.96 27.98 27.96 27.96 27.96 7,985
Jul 15, 2026 28.03 28.03 27.95 27.98 27.98 6,497
Jul 14, 2026 27.96 27.99 27.95 27.97 27.97 6,775
Jul 13, 2026 27.96 27.98 27.93 27.93 27.93 29,288
Jul 10, 2026 27.96 27.98 27.96 27.98 27.98 1,552
Jul 9, 2026 27.91 27.96 27.91 27.95 27.95 8,185
Jul 8, 2026 27.90 27.91 27.86 27.90 27.90 44,565
Jul 7, 2026 27.88 27.92 27.88 27.91 27.91 14,956
Jul 6, 2026 27.91 27.92 27.91 27.92 27.92 1,023
Jul 2, 2026 27.91 27.91 27.85 27.87 27.87 2,981
Jul 1, 2026 27.85 27.89 27.85 27.88 27.88 6,478
Jun 30, 2026 27.84 27.86 27.84 27.86 27.86 8,121
Jun 29, 2026 27.77 27.82 27.77 27.80 27.80 2,410
Jun 26, 2026 27.75 27.76 27.73 27.75 27.75 7,142
Jun 25, 2026 27.74 27.75 27.72 27.75 27.75 3,127
Jun 24, 2026 27.80 27.80 27.75 27.75 27.75 666
Jun 23, 2026 27.75 27.76 27.74 27.76 27.76 4,447
Jun 22, 2026 27.79 27.82 27.79 27.82 27.82 1,563
Jun 18, 2026 27.84 27.84 27.79 27.83 27.83 6,076
Jun 17, 2026 27.80 27.80 27.77 27.77 27.77 2,890
Jun 16, 2026 27.81 27.82 27.81 27.82 27.82 663
Jun 15, 2026 27.81 27.84 27.81 27.84 27.84 1,703
Jun 12, 2026 27.71 27.76 27.71 27.75 27.75 590
Jun 11, 2026 27.68 27.71 27.68 27.71 27.71 560
Jun 10, 2026 27.64 27.73 27.64 27.64 27.64 13,760
Jun 9, 2026 27.77 27.80 27.56 27.70 27.70 4,359
Jun 8, 2026 27.74 27.77 27.71 27.73 27.73 3,099
Jun 5, 2026 27.76 27.76 27.66 27.71 27.71 2,046
Jun 4, 2026 27.77 27.80 27.77 27.80 27.80 5,219
Jun 3, 2026 27.84 27.84 27.75 27.79 27.79 81,944
Jun 2, 2026 27.78 27.82 27.78 27.82 27.82 1,187
Jun 1, 2026 27.83 27.84 27.80 27.80 27.80 3,728
May 29, 2026 27.80 27.82 27.77 27.80 27.80 4,944
May 28, 2026 27.74 27.79 27.74 27.77 27.77 2,646
May 27, 2026 27.75 27.75 27.72 27.75 27.75 20,706
May 26, 2026 27.78 27.78 27.72 27.75 27.75 14,387
May 22, 2026 27.70 27.75 27.69 27.72 27.72 103,411
May 21, 2026 27.64 27.73 27.64 27.70 27.70 3,285
May 20, 2026 27.68 27.68 27.64 27.67 27.67 126,410
May 19, 2026 27.61 27.64 27.60 27.64 27.64 26,787
May 18, 2026 27.66 27.66 27.62 27.66 27.66 6,302
May 15, 2026 27.62 27.65 27.62 27.65 27.65 1,845
May 14, 2026 27.65 27.69 27.65 27.68 27.68 1,013
May 13, 2026 27.61 27.64 27.61 27.64 27.64 3,669
May 12, 2026 27.63 27.64 27.60 27.62 27.62 1,804
May 11, 2026 27.60 27.64 27.60 27.64 27.64 873
May 8, 2026 27.62 27.62 27.59 27.59 27.59 8,254
May 7, 2026 27.59 27.59 27.56 27.59 27.59 3,042
May 6, 2026 27.55 27.58 27.55 27.58 27.58 2,069
May 5, 2026 27.50 27.54 27.50 27.54 27.54 1,341
May 4, 2026 27.48 27.49 27.46 27.49 27.49 692
May 1, 2026 27.50 27.51 27.50 27.51 27.51 196
Apr 30, 2026 27.45 27.52 27.45 27.52 27.52 56,120
Apr 29, 2026 27.41 27.43 27.40 27.43 27.43 976
Apr 28, 2026 27.46 27.46 27.41 27.43 27.43 2,824
Apr 27, 2026 27.43 27.46 27.43 27.46 27.46 1,171
Apr 24, 2026 27.40 27.45 27.40 27.44 27.44 2,959
Apr 23, 2026 27.39 27.43 27.36 27.41 27.41 30,700
Apr 22, 2026 27.39 27.41 27.39 27.41 27.41 5,466
Apr 21, 2026 27.39 27.39 27.35 27.35 27.35 2,158
Apr 20, 2026 27.37 27.38 27.36 27.37 27.37 7,201
Apr 17, 2026 27.36 27.40 27.36 27.39 27.39 1,535
Apr 16, 2026 27.30 27.34 27.29 27.32 27.32 1,675
Apr 15, 2026 27.26 27.31 27.26 27.30 27.30 36,860
Apr 14, 2026 27.21 27.26 27.21 27.26 27.26 3,019
Apr 13, 2026 27.11 27.18 27.11 27.18 27.18 6,740
Apr 10, 2026 27.15 27.15 27.10 27.10 27.10 165,869
Apr 9, 2026 27.05 27.14 27.05 27.11 27.11 58,556
Apr 8, 2026 27.07 27.08 27.04 27.07 27.07 11,719
Apr 7, 2026 26.88 26.91 26.83 26.91 26.91 21,780
Apr 6, 2026 26.87 26.95 26.87 26.91 26.91 3,682
Apr 2, 2026 26.79 26.90 26.78 26.88 26.88 19,295
Apr 1, 2026 26.88 26.91 26.86 26.88 26.88 110,603
Mar 31, 2026 26.71 26.82 26.70 26.82 26.82 58,538
Mar 30, 2026 26.76 26.76 26.58 26.63 26.63 319,952
Mar 27, 2026 26.74 26.75 26.67 26.68 26.68 58,475
Mar 26, 2026 26.87 26.87 26.77 26.77 26.77 22,384
Mar 25, 2026 26.90 26.92 26.87 26.88 26.88 19,499
Mar 24, 2026 26.80 26.87 26.80 26.84 26.84 31,423
Mar 23, 2026 26.88 26.91 26.88 26.89 26.89 41,175
Mar 20, 2026 26.82 26.82 26.77 26.77 26.77 18,723
Mar 19, 2026 26.85 26.89 26.84 26.88 26.88 10,064
Mar 18, 2026 27.00 27.00 26.89 26.89 26.89 26,776
Mar 17, 2026 27.02 27.02 26.96 26.98 26.98 107,990
Mar 16, 2026 26.96 27.00 26.94 26.95 26.95 23,526
Mar 13, 2026 26.95 26.95 26.91 26.93 26.93 21,414
Mar 12, 2026 26.98 26.98 26.94 26.94 26.94 2,487
Mar 11, 2026 27.02 27.05 27.00 27.04 27.04 5,830
Mar 10, 2026 27.04 27.07 27.04 27.04 27.04 1,238
Mar 9, 2026 26.98 27.05 26.92 27.03 27.03 4,925
Mar 6, 2026 27.02 27.03 27.01 27.01 27.01 3,545
Mar 5, 2026 27.12 27.12 27.02 27.07 27.07 2,389
Mar 4, 2026 27.09 27.11 27.09 27.11 27.11 462
Mar 3, 2026 26.95 27.08 26.95 27.06 27.06 2,274
Mar 2, 2026 27.03 27.12 27.03 27.12 27.12 6,624
Feb 27, 2026 27.09 27.14 27.08 27.14 27.14 2,400
Feb 26, 2026 27.14 27.14 27.07 27.11 27.11 4,211
Feb 25, 2026 27.11 27.17 27.11 27.15 27.15 1,715
Feb 24, 2026 27.07 27.11 27.07 27.11 27.11 6,571
Feb 23, 2026 27.10 27.10 27.01 27.02 27.02 269,911
Feb 20, 2026 27.00 27.13 27.00 27.13 27.13 17,336
Feb 19, 2026 27.06 27.07 27.03 27.05 27.05 47,462
Feb 18, 2026 27.07 27.11 27.04 27.04 27.04 3,387
Feb 17, 2026 27.00 27.06 26.97 27.00 27.00 24,925
Feb 13, 2026 27.03 27.08 27.01 27.03 27.03 28,424
Feb 12, 2026 27.13 27.13 27.02 27.04 27.04 3,187
Feb 11, 2026 27.12 27.12 27.09 27.11 27.11 2,256
Feb 10, 2026 27.15 27.15 27.10 27.11 27.11 7,391
Feb 9, 2026 27.11 27.15 27.11 27.13 27.13 5,756
Feb 6, 2026 27.06 27.11 27.03 27.06 27.06 17,558
Feb 5, 2026 27.00 27.01 26.94 26.96 26.96 15,475
Feb 4, 2026 27.07 27.07 27.00 27.00 27.00 7,031
Feb 3, 2026 27.10 27.10 27.05 27.06 27.06 2,503
Feb 2, 2026 27.11 27.13 27.08 27.11 27.11 2,679
Jan 30, 2026 27.05 27.09 27.05 27.08 27.08 3,478
Jan 29, 2026 27.07 27.08 27.01 27.08 27.08 10,274
Jan 28, 2026 27.11 27.11 27.07 27.10 27.10 5,316
Jan 27, 2026 27.09 27.12 27.09 27.10 27.10 17,301
Jan 26, 2026 27.08 27.09 27.05 27.08 27.08 17,565
Jan 23, 2026 27.06 27.06 27.01 27.04 27.04 9,030
Jan 22, 2026 27.04 27.05 27.00 27.03 27.03 3,429
Jan 21, 2026 26.99 27.01 26.92 27.00 27.00 9,705
Jan 20, 2026 26.99 27.00 26.91 26.91 26.91 9,101
Jan 16, 2026 27.05 27.07 27.03 27.06 27.06 15,305
Jan 15, 2026 27.05 27.07 27.03 27.05 27.05 7,677
Jan 14, 2026 27.00 27.04 26.98 27.03 27.03 35,968
Jan 13, 2026 27.06 27.10 27.04 27.05 27.05 7,214
Jan 12, 2026 27.07 27.09 27.04 27.07 27.07 17,660
Jan 9, 2026 27.03 27.08 27.02 27.07 27.07 9,820
Jan 8, 2026 27.00 27.04 26.99 27.02 27.02 47,693
Jan 7, 2026 27.06 27.08 27.02 27.04 27.04 18,679
Jan 6, 2026 27.05 27.06 27.01 27.06 27.06 17,975
Jan 5, 2026 27.03 27.03 26.98 27.02 27.02 34,703
Jan 2, 2026 27.00 27.00 26.93 26.95 26.95 8,084
Dec 31, 2025 26.95 27.02 26.94 26.96 26.96 31,242
Dec 30, 2025 27.00 27.01 26.96 26.98 26.98 10,569
Dec 29, 2025 26.98 27.01 26.97 26.98 26.98 13,000
Dec 26, 2025 27.02 27.03 27.00 27.02 27.02 15,494
Dec 24, 2025 27.00 27.00 26.95 26.98 26.98 1,012
Dec 23, 2025$0.263 dividend 26.96 27.00 26.96 26.98 26.98 19,333
Dec 22, 2025 27.22 27.22 27.18 27.21 26.95 2,804
Dec 19, 2025 27.18 27.19 27.17 27.18 26.92 7,393
Dec 18, 2025 27.07 27.16 27.06 27.12 26.86 18,760
Dec 17, 2025 27.09 27.11 27.07 27.07 26.81 5,858
Dec 16, 2025 27.09 27.13 27.07 27.10 26.84 13,234
Dec 15, 2025 27.16 27.16 27.07 27.13 26.87 5,081
Dec 12, 2025 27.14 27.14 27.06 27.10 26.84 15,747
Dec 11, 2025 27.14 27.19 27.14 27.18 26.92 44,893
Dec 10, 2025 27.11 27.18 27.11 27.17 26.91 14,913
Dec 9, 2025 27.13 27.13 27.11 27.13 26.87 6,916
Dec 8, 2025 27.14 27.14 27.12 27.12 26.86 8,424
Dec 5, 2025 27.12 27.15 27.12 27.14 26.87 6,948
Dec 4, 2025 27.12 27.12 27.08 27.12 26.86 31,580
Dec 3, 2025 27.04 27.11 27.03 27.10 26.84 4,127
Dec 2, 2025 27.09 27.10 27.06 27.09 26.83 14,990
Dec 1, 2025 27.05 27.08 27.05 27.07 26.81 10,656
Nov 28, 2025 27.08 27.08 27.06 27.08 26.82 1,930
Nov 26, 2025 26.99 27.07 26.99 27.06 26.80 151,450
Nov 25, 2025 26.95 27.00 26.95 27.00 26.74 7,458
Nov 24, 2025 26.90 26.96 26.90 26.95 26.69 27,481
Nov 21, 2025 26.84 26.90 26.81 26.88 26.62 9,644
Nov 20, 2025 26.97 26.97 26.81 26.81 26.55 8,550
Nov 19, 2025 26.89 26.92 26.85 26.88 26.62 12,560
Nov 18, 2025 26.86 26.90 26.83 26.86 26.61 68,601
Nov 17, 2025 26.93 26.93 26.86 26.88 26.62 11,680
Nov 14, 2025 26.87 26.96 26.87 26.94 26.68 11,903
Nov 13, 2025 26.97 26.98 26.91 26.91 26.66 11,125
Nov 12, 2025 27.00 27.03 27.00 27.01 26.75 15,220
Nov 11, 2025 26.98 27.02 26.97 27.02 26.76 12,423
Nov 10, 2025 26.98 27.00 26.94 26.99 26.73 26,021
Nov 7, 2025 26.88 26.91 26.83 26.91 26.65 29,275
Nov 6, 2025 26.98 26.98 26.88 26.90 26.64 235,610
Nov 5, 2025 26.96 26.98 26.95 26.96 26.70 5,363
Nov 4, 2025 26.92 26.96 26.92 26.95 26.68 24,112
Nov 3, 2025 26.96 27.01 26.96 26.98 26.72 10,269
Oct 31, 2025 26.96 27.03 26.92 26.98 26.72 28,540
Oct 30, 2025 27.00 27.00 26.95 26.97 26.71 35,651
Oct 29, 2025 27.06 27.06 27.00 27.01 26.75 17,850
Oct 28, 2025 27.05 27.05 27.00 27.03 26.77 65,471
Oct 27, 2025 26.95 27.02 26.95 27.00 26.74 6,336
Oct 24, 2025 26.93 26.98 26.93 26.97 26.71 39,210
Oct 23, 2025 26.91 26.93 26.89 26.91 26.66 39,418
Oct 22, 2025 26.90 26.93 26.85 26.90 26.64 42,540
Oct 21, 2025 26.93 26.93 26.91 26.93 26.67 7,258
Oct 20, 2025 26.89 26.94 26.88 26.92 26.66 16,979
Oct 17, 2025 26.83 26.87 26.81 26.86 26.60 36,014
Oct 16, 2025 26.88 26.88 26.81 26.83 26.58 80,269
Oct 15, 2025 26.88 26.90 26.82 26.85 26.59 35,195
Oct 14, 2025 26.75 26.88 26.75 26.83 26.57 42,553
Oct 13, 2025 26.85 26.85 26.78 26.81 26.55 30,053
Oct 10, 2025 26.86 26.89 26.73 26.76 26.50 41,428
Oct 9, 2025 26.90 26.90 26.85 26.86 26.60 52,713
Oct 8, 2025 26.88 26.89 26.84 26.88 26.62 30,930
Oct 7, 2025 26.85 26.89 26.82 26.84 26.58 14,929
Oct 6, 2025 26.87 26.89 26.82 26.87 26.61 40,181
Oct 3, 2025 26.90 26.90 26.83 26.86 26.60 62,204
Oct 2, 2025 26.86 26.87 26.82 26.86 26.60 149,361
Oct 1, 2025 26.84 26.92 26.79 26.85 26.59 311,729
Sep 30, 2025 26.80 26.80 26.75 26.78 26.52 35,201
Sep 29, 2025 26.76 26.78 26.75 26.77 26.51 3,167
Sep 26, 2025 26.70 26.78 26.70 26.74 26.48 4,990
Sep 25, 2025 26.72 26.77 26.69 26.73 26.48 6,761
Sep 24, 2025 26.74 26.74 26.71 26.71 26.46 10,826
Sep 23, 2025 26.75 26.75 26.70 26.71 26.46 6,095

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
iShares Large Cap Max Buffer Sep ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SMAX, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation