Dark

DMAX
iShares Large Cap Max Buffer Dec ETF
stock BATS ETF

At Close

Aug 5, 2026 3:59:46 PM EDT

27.58USD-0.054%(-0.02)1,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

27.59USD+0.018%(+0.01)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	27.5850	27.5900	27.5700	27.5900	+0.001%	1,841	0.000%
2026-08-05	27.5700	27.5950	27.5700	27.5897	+0.035%	3,774	+0.001%
2026-08-04	27.5600	27.5900	27.5500	27.5800	+0.145%	11,284	+0.036%
2026-08-03	27.5110	27.5625	27.5100	27.5400	+0.073%	3,401	+0.182%
2026-07-31	27.4400	27.5200	27.4300	27.5200	+0.274%	16,115	+0.254%
2026-07-30	27.4400	27.4600	27.4110	27.4449	+0.273%	3,619	+0.529%
2026-07-29	27.4250	27.4250	27.3703	27.3703	-0.235%	3,094	+0.803%
2026-07-28	27.3900	27.4349	27.3900	27.4349	+0.091%	4,179	+0.565%
2026-07-27	27.3901	27.4100	27.3901	27.4100	+0.036%	696	+0.657%
2026-07-24	27.3950	27.4200	27.3950	27.4000	+0.063%	8,139	+0.693%
2026-07-23	27.3950	27.4000	27.3600	27.3828	-0.190%	4,269	+0.757%
2026-07-22	27.4400	27.4600	27.4300	27.4350	0.000%	3,492	+0.565%
2026-07-21	27.4200	27.4500	27.4200	27.4350	+0.098%	4,418	+0.565%
2026-07-20	27.4299	27.4400	27.3800	27.4081	+0.011%	9,891	+0.664%
2026-07-17	27.3700	27.4400	27.3700	27.4050	-0.109%	5,822	+0.675%
2026-07-16	27.4500	27.4500	27.4200	27.4349	-0.055%	7,956	+0.565%
2026-07-15	27.4700	27.4700	27.4390	27.4500	+0.040%	6,594	+0.510%
2026-07-14	27.4300	27.4600	27.4100	27.4390	+0.106%	9,920	+0.550%
2026-07-13	27.4300	27.4300	27.4050	27.4100	-0.073%	1,963	+0.657%
2026-07-10	27.4500	27.4500	27.4200	27.4300	+0.056%	6,738	+0.583%
2026-07-09	27.3810	27.4200	27.3800	27.4146	+0.163%	6,053	+0.640%
2026-07-08	27.3700	27.3900	27.3300	27.3700	+0.011%	59,227	+0.804%
2026-07-07	27.3800	27.4150	27.3669	27.3669	-0.084%	26,058	+0.815%
2026-07-06	27.4000	27.4300	27.3701	27.3900	+0.183%	27,181	+0.730%
2026-07-02	27.3500	27.3600	27.3210	27.3400	+0.070%	9,462	+0.914%
2026-07-01	27.3700	27.3700	27.3201	27.3210	-0.069%	25,813	+0.985%
2026-06-30	27.3100	27.3400	27.3100	27.3398	+0.164%	496	+0.915%
2026-06-29	27.2800	27.3100	27.2800	27.2950	+0.167%	4,953	+1.081%
2026-06-26	27.2100	27.2800	27.2100	27.2496	+0.035%	9,202	+1.249%
2026-06-25	27.2600	27.2999	27.2300	27.2400	0.000%	8,099	+1.285%
2026-06-24	27.2650	27.2799	27.2200	27.2400	-0.055%	6,760	+1.285%
2026-06-23	27.2410	27.2800	27.2350	27.2550	-0.147%	10,709	+1.229%
2026-06-22	27.2950	27.2950	27.2700	27.2950	-0.018%	5,557	+1.081%
2026-06-18	27.2800	27.3200	27.2800	27.3000	+0.150%	29,304	+1.062%
2026-06-17	27.3250	27.3390	27.2500	27.2592	-0.223%	8,170	+1.214%
2026-06-16	27.3700	27.3700	27.3000	27.3200	-0.146%	29,601	+0.988%
2026-06-15	27.3109	27.3600	27.3100	27.3600	+0.257%	8,307	+0.841%
2026-06-12	27.2500	27.2900	27.2500	27.2900	+0.257%	4,038	+1.099%
2026-06-11	27.1800	27.2500	27.1800	27.2200	+0.137%	4,457	+1.359%
2026-06-10	27.2158	27.2158	27.1791	27.1827	-0.119%	16,365	+1.498%
2026-06-09	27.2800	27.2800	27.1600	27.2150	-0.128%	13,899	+1.378%
2026-06-08	27.2600	27.2800	27.2300	27.2500	+0.055%	6,048	+1.248%
2026-06-05	27.2615	27.2800	27.2200	27.2349	-0.275%	2,178	+1.304%
2026-06-04	27.2820	27.3400	27.2800	27.3100	+0.055%	3,207	+1.025%
2026-06-03	27.3500	27.3500	27.2810	27.2950	-0.073%	1,590	+1.081%
2026-06-02	27.3150	27.3300	27.3000	27.3150	+0.018%	5,141	+1.007%
2026-06-01	27.3212	27.3212	27.3100	27.3100	+0.055%	721	+1.025%
2026-05-29	27.2700	27.3300	27.2700	27.2950	+0.018%	5,275	+1.081%
2026-05-28	27.2700	27.2900	27.2400	27.2900	+0.110%	5,243	+1.099%
2026-05-27	27.2700	27.2900	27.2400	27.2600	0.000%	6,627	+1.211%
2026-05-26	27.2700	27.2900	27.2400	27.2600	+0.092%	17,046	+1.211%
2026-05-22	27.2500	27.2700	27.2200	27.2350	+0.037%	25,469	+1.303%
2026-05-21	27.2299	27.2500	27.2200	27.2250	+0.074%	4,111	+1.341%
2026-05-20	27.1700	27.2200	27.1700	27.2050	+0.130%	14,014	+1.415%
2026-05-19	27.1850	27.1850	27.1600	27.1697	-0.056%	9,662	+1.547%
2026-05-18	27.2800	27.2800	27.1700	27.1850	-0.002%	9,122	+1.490%
2026-05-15	27.2050	27.2050	27.1800	27.1856	-0.108%	5,144	+1.488%
2026-05-14	27.2100	27.2199	27.2000	27.2150	+0.074%	50,979	+1.378%
2026-05-13	27.1534	27.1950	27.1534	27.1950	+0.074%	4,830	+1.452%
2026-05-12	27.1400	27.1750	27.1400	27.1750	0.000%	7,059	+1.527%
2026-05-11	27.1600	27.1900	27.1600	27.1750	+0.055%	6,787	+1.527%
2026-05-08	27.1800	27.1800	27.1600	27.1600	+0.094%	10,784	+1.583%
2026-05-07	27.1600	27.1600	27.1300	27.1346	-0.020%	15,196	+1.678%
2026-05-06	27.1200	27.1599	27.1200	27.1400	+0.169%	3,623	+1.658%
2026-05-05	27.0950	27.1100	27.0900	27.0942	+0.113%	3,527	+1.830%
2026-05-04	27.0700	27.0800	27.0350	27.0635	-0.095%	3,621	+1.945%
2026-05-01	27.1050	27.1200	27.0700	27.0891	+0.033%	27,775	+1.849%
2026-04-30	27.0600	27.0900	27.0501	27.0802	+0.203%	61,280	+1.883%
2026-04-29	27.0350	27.0400	27.0100	27.0254	+0.057%	3,102	+2.089%
2026-04-28	27.0300	27.0500	27.0000	27.0101	-0.110%	35,141	+2.147%
2026-04-27	27.0600	27.0600	27.0250	27.0398	+0.018%	6,375	+2.035%
2026-04-24	27.0200	27.0500	27.0000	27.0350	+0.018%	71,698	+2.053%
2026-04-23	27.0300	27.0390	26.9800	27.0300	+0.111%	37,788	+2.072%
2026-04-22	26.9900	27.0088	26.9900	27.0000	+0.167%	10,723	+2.185%
2026-04-21	26.9900	26.9900	26.9550	26.9550	-0.056%	4,921	+2.356%
2026-04-20	26.9950	26.9950	26.9600	26.9700	-0.089%	16,605	+2.299%
2026-04-17	27.0090	27.0200	26.9800	26.9941	+0.251%	26,218	+2.208%
2026-04-16	26.9200	26.9400	26.9200	26.9266	+0.025%	27,995	+2.464%
2026-04-15	26.9150	26.9200	26.9000	26.9200	+0.112%	5,962	+2.489%
2026-04-14	26.8600	26.8900	26.8600	26.8900	+0.130%	601	+2.603%
2026-04-13	26.8000	26.8550	26.8000	26.8550	+0.261%	6,849	+2.737%
2026-04-10	26.8000	26.8100	26.7800	26.7850	-0.019%	72,405	+3.005%
2026-04-09	26.7400	26.8131	26.7400	26.7900	+0.168%	2,740	+2.986%
2026-04-08	26.7500	26.7630	26.7400	26.7450	+0.428%	16,218	+3.159%
2026-04-07	26.6000	26.6400	26.5800	26.6310	-0.015%	24,701	+3.601%
2026-04-06	26.6000	26.6350	26.5950	26.6350	+0.094%	12,423	+3.586%
2026-04-02	26.5400	26.6200	26.5400	26.6100	+0.038%	60,282	+3.683%
2026-04-01	26.6500	26.6500	26.6000	26.6000	+0.110%	32,679	+3.722%
2026-03-31	26.5100	26.5708	26.4900	26.5708	+0.400%	7,648	+3.836%
2026-03-30	26.5200	26.5200	26.4100	26.4650	+0.053%	106,051	+4.251%
2026-03-27	26.5000	26.5200	26.4500	26.4510	-0.298%	20,517	+4.306%
2026-03-26	26.5800	26.5800	26.5300	26.5300	-0.317%	1,986	+3.995%
2026-03-25	26.6100	26.6200	26.6100	26.6143	+0.091%	1,876	+3.666%
2026-03-24	26.5601	26.6000	26.5601	26.5900	-0.113%	22,564	+3.761%
2026-03-23	26.6100	26.6300	26.5700	26.6200	+0.318%	82,230	+3.644%
2026-03-20	26.5900	26.6014	26.5000	26.5357	-0.319%	11,263	+3.973%
2026-03-19	26.6202	26.6300	26.5900	26.6207	+0.040%	11,325	+3.641%
2026-03-18	26.6700	26.6900	26.6100	26.6100	-0.377%	19,029	+3.683%
2026-03-17	26.7200	26.7200	26.6950	26.7107	+0.056%	58,080	+3.292%
2026-03-16	26.7092	26.7100	26.6798	26.6957	+0.190%	22,955	+3.350%
2026-03-13	26.6900	26.6950	26.6302	26.6452	-0.078%	36,611	+3.546%
2026-03-12	26.6800	26.7000	26.6600	26.6661	-0.220%	57,136	+3.465%
2026-03-11	26.7400	26.7500	26.7015	26.7250	-0.080%	12,205	+3.237%
2026-03-10	26.7600	26.7765	26.7353	26.7464	-0.163%	6,431	+3.154%
2026-03-09	26.7100	26.7900	26.6500	26.7900	+0.241%	4,809	+2.986%
2026-03-06	26.7050	26.7500	26.6800	26.7257	-0.092%	37,508	+3.234%
2026-03-05	26.7650	26.7650	26.7250	26.7503	-0.117%	5,193	+3.139%
2026-03-04	26.7400	26.8200	26.7400	26.7816	+0.096%	13,722	+3.018%
2026-03-03	26.7000	26.7800	26.6801	26.7558	-0.147%	8,593	+3.118%
2026-03-02	26.7800	26.8100	26.7701	26.7952	-0.000%	35,878	+2.966%
2026-02-27	26.8000	26.8099	26.7611	26.7953	+0.018%	10,077	+2.966%
2026-02-26	26.8100	26.8100	26.7500	26.7904	-0.148%	8,979	+2.985%
2026-02-25	26.8200	26.8400	26.8100	26.8300	+0.262%	2,682	+2.833%
2026-02-24	26.7300	26.8000	26.7300	26.7600	-0.037%	8,990	+3.102%
2026-02-23	26.8200	26.8200	26.7300	26.7700	-0.149%	48,898	+3.063%
2026-02-20	26.7700	26.8100	26.7600	26.8100	+0.149%	21,404	+2.909%
2026-02-19	26.7800	26.8000	26.7600	26.7700	-0.075%	41,903	+3.063%
2026-02-18	26.7800	26.8000	26.7501	26.7900	+0.075%	17,358	+2.986%
2026-02-17	26.7500	26.7700	26.6866	26.7700	+0.146%	32,775	+3.063%
2026-02-13	26.7250	26.7500	26.7100	26.7310	+0.060%	9,759	+3.213%
2026-02-12	26.7900	26.8000	26.6900	26.7149	-0.206%	13,445	+3.276%
2026-02-11	26.7710	26.7800	26.7500	26.7700	-0.011%	5,479	+3.063%
2026-02-10	26.8000	26.8050	26.7600	26.7730	-0.087%	17,333	+3.052%
2026-02-09	26.7750	26.8100	26.7700	26.7963	+0.109%	19,266	+2.962%
2026-02-06	26.6900	26.7671	26.6900	26.7671	+0.421%	8,452	+3.074%
2026-02-05	26.7190	26.7190	26.6400	26.6550	-0.281%	34,031	+3.508%
2026-02-04	26.7300	26.7400	26.6900	26.7300	-0.112%	9,433	+3.217%
2026-02-03	26.8000	26.8000	26.7000	26.7600	-0.063%	37,399	+3.102%
2026-02-02	26.7400	26.7900	26.7400	26.7770	+0.064%	72,358	+3.036%
2026-01-30	26.7300	26.7800	26.7100	26.7600	+0.037%	57,204	+3.102%
2026-01-29	26.7300	26.7550	26.6800	26.7500	0.000%	39,763	+3.140%
2026-01-28	26.7550	26.7700	26.7200	26.7500	-0.019%	11,497	+3.140%
2026-01-27	26.7590	26.7800	26.7300	26.7550	+0.094%	276,390	+3.121%
2026-01-26	26.7500	26.7505	26.7000	26.7300	+0.075%	27,536	+3.217%
2026-01-23	26.6901	26.7290	26.6900	26.7100	+0.056%	25,198	+3.295%
2026-01-22	26.6812	26.7250	26.6700	26.6950	+0.169%	45,300	+3.353%
2026-01-21	26.6100	26.7000	26.6100	26.6500	+0.075%	32,182	+3.527%
2026-01-20	26.6800	26.6800	26.6201	26.6300	-0.187%	73,243	+3.605%
2026-01-16	26.7000	26.7280	26.6800	26.6800	0.000%	34,034	+3.411%
2026-01-15	26.7200	26.7200	26.6800	26.6800	+0.026%	63,716	+3.411%
2026-01-14	26.6800	26.7200	26.6450	26.6730	-0.120%	95,391	+3.438%
2026-01-13	26.7500	26.7500	26.6900	26.7050	-0.019%	23,240	+3.314%
2026-01-12	26.7300	26.7400	26.7000	26.7100	-0.075%	116,451	+3.295%
2026-01-09	26.6900	26.7500	26.6900	26.7300	+0.075%	433,068	+3.217%
2026-01-08	26.6900	26.7100	26.6700	26.7100	0.000%	81,435	+3.295%
2026-01-07	26.7063	26.7400	26.6800	26.7100	-0.112%	513,911	+3.295%
2026-01-06	26.7300	26.7450	26.6800	26.7400	+0.112%	90,149	+3.179%
2026-01-05	26.7100	26.7100	26.6600	26.7100	+0.112%	187,980	+3.295%
2026-01-02	26.7100	26.7100	26.6400	26.6800	+0.037%	462,562	+3.411%
2025-12-31	26.6400	26.6700	26.6220	26.6700	+0.038%	320,200	+3.450%
2025-12-30	26.6700	26.6700	26.6300	26.6600	+0.084%	49,151	+3.488%
2025-12-29	26.6500	26.6500	26.6340	26.6377	+0.104%	44,922	+3.575%
2025-12-26	26.6100	26.6490	26.6100	26.6100	-0.150%	37,652	+3.683%
2025-12-24	26.6400	26.6500	26.6300	26.6500	+0.075%	11,126	+3.527%
2025-12-23	26.6250	26.6350	26.6100	26.6300	-1.079%	84,029	+3.605%
2025-12-22	26.9345	26.9400	26.9000	26.9205	-0.109%	85,575	+2.487%
2025-12-19	26.9300	26.9500	26.9200	26.9500	+0.166%	75,502	+2.375%
2025-12-18	26.9000	26.9100	26.8800	26.9053	+0.076%	32,584	+2.545%
2025-12-17	26.9000	26.9000	26.8700	26.8850	-0.037%	5,127	+2.622%
2025-12-16	26.8897	26.9000	26.8723	26.8950	+0.019%	26,222	+2.584%
2025-12-15	26.8600	26.8900	26.8600	26.8900	+0.074%	18,683	+2.603%
2025-12-12	26.8400	26.8700	26.8400	26.8700	-0.019%	1,966	+2.680%
2025-12-11	26.8500	26.8750	26.8300	26.8750	+0.092%	3,199	+2.660%
2025-12-10	26.8200	26.8600	26.8200	26.8504	+0.001%	23,280	+2.755%
2025-12-09	26.8500	26.8600	26.8390	26.8500	+0.055%	6,236	+2.756%
2025-12-08	26.8400	26.8400	26.8300	26.8352	-0.038%	1,822	+2.813%
2025-12-05	26.8500	26.8500	26.8200	26.8454	+0.140%	11,784	+2.774%
2025-12-04	26.8500	26.8500	26.8000	26.8078	-0.009%	15,336	+2.918%
2025-12-03	26.8000	26.8200	26.8000	26.8103	+0.050%	1,706	+2.908%
2025-12-02	26.7850	26.8000	26.7800	26.7970	+0.164%	2,555	+2.959%
2025-12-01	26.7890	26.7900	26.7500	26.7530	-0.045%	12,150	+3.129%
2025-11-28	26.7440	26.7650	26.7440	26.7650	+0.131%	1,716	+3.082%
2025-11-26	26.7200	26.7499	26.7200	26.7300	+0.150%	2,570	+3.217%
2025-11-25	26.6500	26.6900	26.6500	26.6900	+0.104%	8,425	+3.372%
2025-11-24	26.6400	26.6630	26.6100	26.6624	+0.354%	17,362	+3.479%
2025-11-21	26.5300	26.5900	26.5100	26.5683	+0.271%	1,865	+3.846%
2025-11-20	26.6500	26.6700	26.4800	26.4965	-0.300%	9,917	+4.127%
2025-11-19	26.6114	26.6114	26.5564	26.5762	+0.212%	4,602	+3.815%
2025-11-18	26.5100	26.5400	26.5005	26.5200	-0.239%	5,657	+4.035%
2025-11-17	26.6400	26.6400	26.5600	26.5835	-0.122%	3,325	+3.786%
2025-11-14	26.6080	26.6350	26.6080	26.6161	+0.174%	8,623	+3.659%
2025-11-13	26.6700	26.6700	26.5700	26.5700	-0.360%	18,134	+3.839%
2025-11-12	26.6700	26.6700	26.6600	26.6660	-0.003%	4,180	+3.465%
2025-11-11	26.6600	26.6667	26.6500	26.6667	+0.048%	1,132	+3.462%
2025-11-10	26.6500	26.6600	26.6300	26.6540	+0.260%	1,590	+3.512%
2025-11-07	26.5300	26.5849	26.5100	26.5849	+0.014%	5,500	+3.781%
2025-11-06	26.6300	26.6300	26.5800	26.5812	-0.154%	26,522	+3.795%
2025-11-05	26.6038	26.6222	26.5900	26.6222	+0.215%	2,227	+3.635%
2025-11-04	26.5550	26.6200	26.5550	26.5650	-0.282%	31,198	+3.858%
2025-11-03	26.5900	26.6500	26.5900	26.6400	+0.177%	7,655	+3.566%
2025-10-31	26.6300	26.6300	26.5930	26.5930	+0.049%	5,623	+3.749%
2025-10-30	26.6000	26.6100	26.5700	26.5800	-0.132%	18,517	+3.800%
2025-10-29	26.6100	26.6500	26.6100	26.6150	+0.019%	1,838	+3.663%
2025-10-28	26.6200	26.6400	26.6085	26.6100	0.000%	7,843	+3.683%
2025-10-27	26.6400	26.6500	26.5800	26.6100	+0.059%	20,006	+3.683%
2025-10-24	26.5800	26.6100	26.5800	26.5944	+0.130%	3,171	+3.744%
2025-10-23	26.5400	26.5600	26.5400	26.5600	+0.151%	616	+3.878%
2025-10-22	26.5200	26.5300	26.5000	26.5200	-0.142%	26,399	+4.035%
2025-10-21	26.5300	26.5700	26.5300	26.5576	+0.060%	722	+3.887%
2025-10-20	26.5200	26.5416	26.5200	26.5416	+0.348%	234	+3.950%
2025-10-17	26.4200	26.4681	26.4195	26.4495	+0.263%	2,889	+4.312%
2025-10-16	26.4929	26.4929	26.3800	26.3800	-0.298%	37,801	+4.587%
2025-10-15	26.4900	26.4900	26.4300	26.4589	+0.060%	9,457	+4.275%
2025-10-14	26.3900	26.4699	26.3900	26.4430	-0.008%	11,905	+4.338%
2025-10-13	26.4300	26.4499	26.4300	26.4450	+0.244%	861	+4.330%
2025-10-10	26.5000	26.5000	26.3806	26.3806	-0.394%	2,514	+4.584%
2025-10-09	26.5000	26.5000	26.4700	26.4850	-0.019%	11,942	+4.172%
2025-10-08	26.4700	26.4900	26.4700	26.4900	+0.094%	378	+4.153%
2025-10-07	26.4965	26.4965	26.4650	26.4650	-0.019%	707	+4.251%
2025-10-06	26.4600	26.5000	26.4500	26.4700	+0.046%	12,025	+4.231%
2025-10-03	26.4700	26.4815	26.4570	26.4577	+0.029%	10,913	+4.280%
2025-10-02	26.4410	26.4541	26.4400	26.4500	-0.058%	3,662	+4.310%
2025-10-01	26.4300	26.4700	26.4200	26.4653	+0.171%	6,675	+4.250%
2025-09-30	26.4100	26.4265	26.3994	26.4200	-0.002%	6,359	+4.428%
2025-09-29	26.4100	26.4204	26.4000	26.4204	+0.096%	19,818	+4.427%
2025-09-26	26.4050	26.4200	26.3600	26.3950	+0.171%	7,189	+4.527%
2025-09-25	26.3650	26.3800	26.3500	26.3500	-0.038%	7,051	+4.706%
2025-09-24	26.3961	26.4100	26.3500	26.3600	-0.049%	13,447	+4.666%
2025-09-23	26.4000	26.4300	26.3600	26.3730	-0.064%	10,829	+4.615%
2025-09-22	26.3800	26.4000	26.3800	26.3900	+0.038%	7,571	+4.547%
2025-09-19	26.3800	26.3865	26.3700	26.3800	+0.061%	22,041	+4.587%
2025-09-18	26.3900	26.3900	26.3600	26.3640	+0.091%	8,307	+4.650%
2025-09-17	26.3644	26.3791	26.3250	26.3400	+0.076%	27,733	+4.746%
2025-09-16	26.3600	26.3650	26.3200	26.3200	-0.227%	257,082	+4.825%
2025-09-15	26.3500	26.3800	26.3400	26.3800	+0.074%	78,409	+4.587%
2025-09-12	26.3400	26.3800	26.3300	26.3606	+0.038%	61,363	+4.664%
2025-09-11	26.3400	26.3506	26.3200	26.3506	+0.192%	12,856	+4.703%
2025-09-10	26.3400	26.3400	26.2900	26.3000	+0.095%	11,984	+4.905%
2025-09-09	26.2800	26.3000	26.2600	26.2750	-0.090%	121,490	+5.005%
2025-09-08	26.2800	26.3000	26.2700	26.2987	+0.102%	5,035	+4.910%
2025-09-05	26.2608	26.2718	26.2608	26.2718	+0.083%	485	+5.018%
2025-09-04	26.2400	26.2608	26.2200	26.2500	+0.091%	3,033	+5.105%
2025-09-03	26.2000	26.2300	26.1900	26.2262	+0.132%	8,757	+5.200%
2025-09-02	26.1700	26.1917	26.1300	26.1917	-0.149%	5,513	+5.339%
2025-08-29	26.2100	26.2309	26.2100	26.2309	-0.093%	3,005	+5.181%
2025-08-28	26.2400	26.2600	26.2100	26.2553	+0.040%	8,428	+5.084%
2025-08-27	26.2010	26.2449	26.2000	26.2449	+0.168%	9,038	+5.125%
2025-08-26	26.1800	26.2150	26.1800	26.2009	0.000%	10,841	+5.302%
2025-08-25	26.1810	26.2200	26.1800	26.2009	-0.061%	11,563	+5.302%
2025-08-22	26.1800	26.2600	26.1800	26.2169	+0.348%	162,371	+5.237%
2025-08-21	26.1200	26.1500	26.0750	26.1260	+0.004%	115,863	+5.604%
2025-08-20	26.0910	26.1250	26.0900	26.1250	-0.034%	5,728	+5.608%
2025-08-19	26.1600	26.1700	26.1200	26.1340	-0.125%	11,869	+5.571%
2025-08-18	26.1600	26.1667	26.1500	26.1667	+0.062%	1,351	+5.439%
2025-08-15	26.1500	26.1800	26.1500	26.1505	-0.055%	9,935	+5.505%
2025-08-14	26.1500	26.1800	26.1500	26.1650	+0.002%	9,206	+5.446%
2025-08-13	26.1500	26.1646	26.1350	26.1646	+0.094%	20,793	+5.448%
2025-08-12	26.1308	26.1500	26.1100	26.1400	+0.210%	14,645	+5.547%
2025-08-11	26.0900	26.1300	26.0851	26.0851	-0.034%	29,555	+5.769%
2025-08-08	26.0981	26.0981	26.0700	26.0941	+0.204%	40,441	+5.733%
2025-08-07	26.0848	26.0848	26.0286	26.0411	-0.016%	11,725	+5.948%
2025-08-06	26.0300	26.0460	26.0300	26.0452	+0.155%	663	+5.931%
2025-08-05	26.0000	26.0200	26.0000	26.0050	-0.071%	2,328	+6.095%
2025-08-04	25.9900	26.0234	25.9900	26.0234	+0.380%	256	+6.020%
2025-08-01	25.9100	25.9299	25.9100	25.9250	-0.393%	10,066	+6.422%
2025-07-31	26.0850	26.0900	25.9900	26.0274	+0.028%	101,357	+6.004%
2025-07-30	26.0500	26.1000	26.0000	26.0200	-0.054%	16,629	+6.034%
2025-07-29	26.0800	26.1000	26.0300	26.0340	-0.042%	83,258	+5.977%
2025-07-28	26.0500	26.0530	26.0366	26.0450	-0.026%	1,566	+5.932%
2025-07-25	26.0300	26.0601	26.0200	26.0517	+0.103%	11,237	+5.905%
2025-07-24	26.0400	26.0400	26.0200	26.0250	+0.115%	411	+6.013%
2025-07-23	26.0100	26.0100	25.9600	25.9952	+0.136%	12,083	+6.135%
2025-07-22	25.9900	25.9900	25.9300	25.9600	+0.045%	9,859	+6.279%
2025-07-21	25.9600	25.9736	25.9484	25.9484	+0.110%	8,680	+6.326%
2025-07-18	25.9800	25.9800	25.9200	25.9200	-0.078%	7,203	+6.443%
2025-07-17	25.9000	25.9468	25.9000	25.9403	+0.175%	22,334	+6.360%
2025-07-16	25.8700	25.8950	25.8500	25.8950	+0.056%	39,675	+6.546%
2025-07-15	25.8900	25.8939	25.8600	25.8804	+0.002%	4,456	+6.606%
2025-07-14	25.8765	25.8870	25.8600	25.8800	0.000%	16,599	+6.607%
2025-07-11	25.8900	25.8997	25.8600	25.8800	-0.051%	14,422	+6.607%
2025-07-10	25.8500	25.8933	25.8500	25.8933	+0.125%	5,248	+6.553%
2025-07-09	25.8881	25.8881	25.8300	25.8609	+0.100%	10,929	+6.686%
2025-07-08	25.8000	25.8600	25.8000	25.8350	+0.039%	6,935	+6.793%
2025-07-07	25.8200	25.8300	25.7900	25.8250	-0.193%	13,898	+6.834%
2025-07-03	25.9000	25.9000	25.8500	25.8750	+0.213%	13,845	+6.628%
2025-07-02	25.7601	25.8400	25.7601	25.8200	+0.090%	2,175	+6.855%
2025-07-01	25.7710	25.8024	25.7700	25.7968	-0.013%	21,819	+6.951%
2025-06-30	25.7600	25.8001	25.7500	25.8001	+0.156%	36,981	+6.938%
2025-06-27	25.7500	25.7601	25.7200	25.7600	+0.136%	2,713	+7.104%
2025-06-26	25.7000	25.7400	25.7000	25.7250	+0.177%	7,902	+7.250%
2025-06-25	25.6700	25.6795	25.6600	25.6795	-0.021%	2,297	+7.440%
2025-06-24	25.6400	25.6850	25.6400	25.6850	+0.358%	282	+7.417%
2025-06-23	25.5200	25.5935	25.5100	25.5935	+0.300%	5,878	+7.801%
2025-06-20	25.5400	25.5400	25.5170	25.5170	-0.038%	1,142	+8.124%
2025-06-18	25.5300	25.5600	25.5266	25.5266	+0.025%	4,774	+8.083%
2025-06-17	25.5200	25.5300	25.5200	25.5202	-0.197%	6,353	+8.110%
2025-06-16	25.5900	25.5900	25.5544	25.5706	+0.221%	10,125	+7.897%
2025-06-13	25.5500	25.5900	25.5142	25.5142	-0.238%	1,485	+8.136%
2025-06-12	25.5600	25.5900	25.5600	25.5750	+0.091%	4,582	+7.879%
2025-06-11	25.6095	25.6095	25.5500	25.5518	+0.007%	27,302	+7.977%
2025-06-10	25.5400	25.5599	25.5200	25.5500	+0.196%	14,984	+7.984%
2025-06-09	25.5000	25.5400	25.5000	25.5000	-0.157%	2,201	+8.196%
2025-06-06	25.5300	25.5500	25.4901	25.5400	+0.342%	10,662	+8.027%
2025-06-05	25.4600	25.5000	25.4530	25.4530	-0.136%	3,107	+8.396%
2025-06-04	25.4700	25.5300	25.4700	25.4876	+0.093%	21,108	+8.249%
2025-06-03	25.4100	25.4800	25.4100	25.4639	+0.133%	10,208	+8.349%
2025-06-02	25.3700	25.4500	25.3700	25.4301	+0.000%	7,563	+8.493%
2025-05-30	25.3900	25.4400	25.3600	25.4300	+0.148%	117,970	+8.494%
2025-05-29	25.4000	25.4100	25.3700	25.3924	+0.109%	62,060	+8.655%
2025-05-28	25.3720	25.4100	25.3601	25.3648	-0.116%	33,136	+8.773%
2025-05-27	25.3475	25.4100	25.3475	25.3942	+0.372%	117,611	+8.647%
2025-05-23	25.2500	25.3200	25.2305	25.3000	-0.118%	18,844	+9.051%
2025-05-22	25.3390	25.3600	25.2970	25.3300	-0.039%	9,906	+8.922%
2025-05-21	25.3600	25.3800	25.3000	25.3400	-0.158%	15,621	+8.879%
2025-05-20	25.4000	25.4300	25.3700	25.3800	-0.197%	15,006	+8.708%
2025-05-19	25.3700	25.4500	25.3692	25.4300	-0.039%	34,417	+8.494%
2025-05-16	25.3800	25.4490	25.3799	25.4400	+0.276%	29,312	+8.451%
2025-05-15	25.3190	25.3700	25.3050	25.3700	+0.217%	24,316	+8.750%
2025-05-14	25.3100	25.3600	25.2900	25.3150	-0.138%	29,181	+8.987%
2025-05-13	25.2500	25.3500	25.2403	25.3500	+0.366%	15,455	+8.836%
2025-05-12	25.3200	25.3200	25.2136	25.2575	+0.587%	18,925	+9.235%
2025-05-09	25.1500	25.1500	25.0738	25.1100	+0.065%	8,029	+9.877%
2025-05-08	25.1000	25.1400	25.0938	25.0938	+0.015%	11,067	+9.947%
2025-05-07	25.0799	25.0900	25.0400	25.0900	+0.160%	16,958	+9.964%
2025-05-06	25.0000	25.0700	25.0000	25.0500	-0.068%	21,796	+10.140%
2025-05-05	25.0600	25.0985	25.0600	25.0671	-0.151%	15,367	+10.065%
2025-05-02	25.0900	25.1148	25.0900	25.1051	+0.420%	8,329	+9.898%
2025-05-01	25.0800	25.0800	25.0000	25.0000	+0.120%	2,282	+10.360%
2025-04-30	24.9100	24.9800	24.8900	24.9700	-0.080%	8,903	+10.493%
2025-04-29	24.9038	25.0000	24.9038	24.9900	+0.160%	18,538	+10.404%
2025-04-28	24.8900	24.9500	24.8700	24.9500	+0.241%	2,643	+10.581%
2025-04-25	24.8400	24.9300	24.8400	24.8900	+0.161%	7,712	+10.848%
2025-04-24	24.7700	24.8800	24.7700	24.8500	+0.202%	3,277	+11.026%
2025-04-23	24.8100	24.8200	24.7950	24.8000	+0.527%	3,752	+11.250%
2025-04-22	24.6700	24.7199	24.6300	24.6700	+0.305%	72,657	+11.836%
2025-04-21	24.6800	24.6900	24.5580	24.5951	-0.384%	36,304	+12.177%
2025-04-17	24.7000	24.7300	24.6575	24.6900	+0.162%	70,562	+11.746%
2025-04-16	24.7200	24.7700	24.6200	24.6500	-0.685%	12,436	+11.927%
2025-04-15	24.8500	24.8500	24.7956	24.8200	-0.161%	11,630	+11.160%
2025-04-14	24.9600	24.9600	24.7800	24.8600	+0.323%	6,225	+10.981%
2025-04-11	24.7140	24.8300	24.6900	24.7800	+0.040%	8,890	+11.340%
2025-04-10	24.7900	24.7900	24.6176	24.7700	-0.522%	45,444	+11.385%
2025-04-09	24.5500	24.9000	24.5100	24.9000	+1.550%	44,805	+10.803%
2025-04-08	24.6900	24.7500	24.5100	24.5200	-0.285%	90,747	+12.520%
2025-04-07	24.5200	24.6299	24.3715	24.5900	+0.163%	33,528	+12.200%
2025-04-04	24.6600	24.6800	24.5500	24.5500	-0.848%	81,559	+12.383%
2025-04-03	24.8800	24.8800	24.7134	24.7600	-1.039%	47,658	+11.430%
2025-04-02	24.9300	25.0300	24.8700	25.0200	+0.160%	27,487	+10.272%
2025-04-01	24.8700	24.9800	24.8700	24.9800	+0.120%	58,243	+10.448%
2025-03-31	24.8000	24.9500	24.7900	24.9500	+0.201%	15,148	+10.581%
2025-03-28	24.9500	24.9500	24.8900	24.9000	-0.480%	1,340	+10.803%
2025-03-27	25.0300	25.0500	24.9950	25.0200	-0.080%	35,445	+10.272%
2025-03-26	25.1098	25.1098	25.0050	25.0400	-0.279%	26,041	+10.184%
2025-03-25	25.0900	25.1200	25.0900	25.1100	0.000%	50,990	+9.877%
2025-03-24	25.0400	25.1200	25.0400	25.1100	+0.561%	44,903	+9.877%
2025-03-21	24.9200	24.9700	24.9099	24.9700	+0.112%	21,177	+10.493%
2025-03-20	24.9386	25.0300	24.9300	24.9420	-0.152%	35,299	+10.617%
2025-03-19	24.8700	25.0100	24.8700	24.9800	+0.281%	27,059	+10.448%
2025-03-18	24.9100	24.9300	24.8600	24.9100	-0.280%	91,002	+10.759%
2025-03-17	24.9200	25.0100	24.9064	24.9800	+0.241%	36,479	+10.448%
2025-03-14	24.8900	24.9298	24.8700	24.9200	+0.403%	56,370	+10.714%
2025-03-13	24.8700	24.8899	24.7900	24.8200	-0.359%	45,293	+11.160%
2025-03-12	24.9000	24.9400	24.8400	24.9095	-0.122%	27,975	+10.761%
2025-03-11	24.9135	24.9600	24.8600	24.9400	-0.080%	93,750	+10.626%
2025-03-10	25.0100	25.0300	24.9150	24.9600	-0.455%	22,250	+10.537%
2025-03-07	25.0700	25.0800	24.9899	25.0741	+0.176%	93,196	+10.034%
2025-03-06	25.0800	25.1200	25.0300	25.0300	-0.517%	18,221	+10.228%
2025-03-05	25.1000	25.1600	25.0507	25.1600	+0.239%	64,570	+9.658%
2025-03-04	25.0500	25.1399	25.0500	25.1000	-0.199%	23,180	+9.920%
2025-03-03	25.1800	25.2697	25.1100	25.1500	-0.238%	83,086	+9.702%
2025-02-28	25.1150	25.2100	25.1150	25.2100	+0.239%	145,470	+9.441%
2025-02-27	25.2300	25.2400	25.1500	25.1500	-0.357%	12,389	+9.702%
2025-02-26	25.2500	25.2900	25.2200	25.2400	+0.040%	82,538	+9.311%
2025-02-25	25.2100	25.2300	25.1900	25.2300	-0.024%	37,152	+9.354%
2025-02-24	25.2300	25.2900	25.2300	25.2360	+0.024%	65,643	+9.328%
2025-02-21	25.3400	25.3400	25.2300	25.2300	-0.552%	26,027	+9.354%
2025-02-20	25.3300	25.3799	25.3200	25.3700	-0.020%	10,613	+8.750%
2025-02-19	25.3500	25.3800	25.3400	25.3750	+0.099%	21,070	+8.729%
2025-02-18	25.3700	25.3700	25.3001	25.3500	+0.079%	34,055	+8.836%
2025-02-14	25.3300	25.3500	25.3000	25.3300	+0.106%	14,221	+8.922%

.dark-mode .K53Dxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K53Dxp{ color: #333333; background-color: white; border: 2px solid #333333; }DMAXiShares Large Cap Max Buffer Dec ETFstock BATS ETF

DMAX
iShares Large Cap Max Buffer Dec ETF
stock BATS ETF