DMAX Historical Prices

BATS: DMAXiSharesDefined OutcomeETFUSD

27.91+0.0401 (+0.14%)

At close: Oct 9, 3:42 PM ET · Delayed 15 min

DMAX price history

The price history for iShares Large Cap Max Buffer Dec (DMAX) on this page begins on December 30, 2024, when the stock closed at $25.10; it most recently closed at $27.91 on October 5, 2026. The highest price in this record is $27.92, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, DMAX has gained 5.4%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

DMAX returns

1 week

+0.22%

1 month

+0.87%

3 months

+1.75%

6 months

+4.20%

Year to date

+4.65%

1 year

+5.38%

DMAX price return, excluding dividends.

DMAX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	26.73	27.91	27.92	26.41	+4.61%
2025	25.00	26.68	26.95	24.37	+6.32%
2024*	25.10	25.10	25.12	24.99	0.00%

DMAX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	27.87	27.92	27.87	27.91	+0.14%	12.74K
Oct 8, 2026	27.80	27.88	27.85	27.87	-0.07%	8.02K
Oct 7, 2026	27.88	27.89	27.88	27.89	-0.02%	1.11K
Oct 6, 2026	27.84	27.90	27.84	27.90	+0.16%	7.90K
Oct 5, 2026	27.80	27.88	27.80	27.85	+0.00%	220.10K
Oct 2, 2026	27.85	27.86	27.84	27.85	+0.09%	11.30K
Oct 1, 2026	27.80	27.83	27.80	27.82	+0.01%	26.00K
Sep 30, 2026	27.84	27.84	27.80	27.82	+0.02%	9.60K
Sep 29, 2026	27.80	27.83	27.77	27.82	-0.05%	9.80K
Sep 28, 2026	27.82	27.84	27.80	27.83	0.00%	4.70K
Sep 25, 2026	27.80	27.83	27.80	27.83	+0.11%	2.40K
Sep 24, 2026	27.79	27.82	27.76	27.80	+0.11%	25.70K
Sep 23, 2026	27.78	27.79	27.77	27.77	-0.14%	11.00K
Sep 22, 2026	27.77	27.83	27.77	27.81	+0.11%	3.30K
Sep 21, 2026	27.80	27.82	27.77	27.78	+0.18%	12.60K
Sep 18, 2026	27.72	27.76	27.72	27.73	-0.00%	2.60K
Sep 17, 2026	27.73	27.73	27.73	27.73	+0.20%	1.40K
Sep 16, 2026	27.68	27.72	27.68	27.68	-0.07%	2.50K
Sep 15, 2026	27.74	27.74	27.67	27.70	-0.04%	3.90K
Sep 14, 2026	27.68	27.71	27.68	27.71	-0.07%	1.70K
Sep 11, 2026	27.71	27.73	27.70	27.73	+0.21%	1.20K
Sep 10, 2026	27.70	27.70	27.66	27.67	-0.01%	2.30K
Sep 9, 2026	27.68	27.72	27.66	27.67	-0.07%	16.60K
Sep 8, 2026	27.72	27.74	27.69	27.69	-0.07%	1.00K
Sep 4, 2026	27.75	27.75	27.71	27.71	-0.09%	2.90K
Sep 3, 2026	27.70	27.74	27.70	27.74	+0.14%	2.90K
Sep 2, 2026	27.70	27.70	27.67	27.70	+0.11%	3.10K
Sep 1, 2026	27.67	27.67	27.67	27.67	-0.11%	2.70K
Aug 31, 2026	27.68	27.72	27.67	27.70	0.00%	7.40K
Aug 28, 2026	27.75	27.75	27.68	27.70	+0.02%	10.10K
Aug 27, 2026	27.66	27.71	27.66	27.69	+0.14%	9.30K
Aug 26, 2026	27.65	27.66	27.65	27.65	0.00%	6.40K
Aug 25, 2026	27.65	27.66	27.63	27.65	-0.02%	4.20K
Aug 24, 2026	27.65	27.66	27.63	27.66	+0.04%	1.80K
Aug 21, 2026	27.66	27.66	27.63	27.64	+0.16%	4.70K
Aug 20, 2026	27.65	27.66	27.60	27.60	-0.18%	9.30K
Aug 19, 2026	27.66	27.66	27.64	27.65	+0.07%	1.10K
Aug 18, 2026	27.65	27.65	27.62	27.63	-0.05%	1.90K
Aug 17, 2026	27.64	27.66	27.64	27.65	-0.02%	9.00K
Aug 14, 2026	27.66	27.67	27.64	27.65	+0.03%	7.60K
Aug 13, 2026	27.63	27.66	27.63	27.65	+0.05%	4.70K
Aug 12, 2026	27.60	27.64	27.60	27.63	+0.07%	1.70K
Aug 11, 2026	27.61	27.64	27.59	27.61	+0.07%	3.50K
Aug 10, 2026	27.65	27.65	27.59	27.59	-0.09%	16.60K
Aug 7, 2026	27.63	27.63	27.62	27.62	+0.09%	1.70K
Aug 6, 2026	27.59	27.59	27.57	27.59	0.00%	1.80K
Aug 5, 2026	27.57	27.60	27.57	27.59	+0.04%	3.80K
Aug 4, 2026	27.56	27.59	27.55	27.58	+0.15%	11.30K
Aug 3, 2026	27.51	27.56	27.51	27.54	+0.07%	3.40K
Jul 31, 2026	27.44	27.52	27.43	27.52	+0.27%	16.10K
Jul 30, 2026	27.44	27.46	27.41	27.45	+0.27%	3.60K
Jul 29, 2026	27.43	27.43	27.37	27.37	-0.24%	3.10K
Jul 28, 2026	27.39	27.44	27.39	27.44	+0.09%	4.20K
Jul 27, 2026	27.39	27.41	27.39	27.41	+0.04%	700
Jul 24, 2026	27.40	27.42	27.40	27.40	+0.06%	8.10K
Jul 23, 2026	27.40	27.40	27.36	27.38	-0.19%	4.30K
Jul 22, 2026	27.44	27.46	27.43	27.44	0.00%	3.50K
Jul 21, 2026	27.42	27.45	27.42	27.44	+0.10%	4.40K
Jul 20, 2026	27.43	27.44	27.38	27.41	+0.01%	9.90K
Jul 17, 2026	27.37	27.44	27.37	27.41	-0.11%	5.80K
Jul 16, 2026	27.45	27.45	27.42	27.44	-0.05%	8.00K
Jul 15, 2026	27.47	27.47	27.44	27.45	+0.04%	6.60K
Jul 14, 2026	27.43	27.46	27.41	27.44	+0.11%	9.90K
Jul 13, 2026	27.43	27.43	27.41	27.41	-0.07%	2.00K
Jul 10, 2026	27.45	27.45	27.42	27.43	+0.05%	6.70K
Jul 9, 2026	27.38	27.42	27.38	27.42	+0.16%	6.10K
Jul 8, 2026	27.37	27.39	27.33	27.37	+0.01%	59.20K
Jul 7, 2026	27.38	27.42	27.37	27.37	-0.08%	26.10K
Jul 6, 2026	27.40	27.43	27.37	27.39	+0.18%	27.20K
Jul 2, 2026	27.35	27.36	27.32	27.34	+0.07%	9.50K
Jul 1, 2026	27.37	27.37	27.32	27.32	-0.07%	25.80K
Jun 30, 2026	27.31	27.34	27.31	27.34	+0.16%	500
Jun 29, 2026	27.28	27.31	27.28	27.30	+0.17%	5.00K
Jun 26, 2026	27.21	27.28	27.21	27.25	+0.04%	9.20K
Jun 25, 2026	27.26	27.30	27.23	27.24	0.00%	8.10K
Jun 24, 2026	27.27	27.28	27.22	27.24	-0.06%	6.80K
Jun 23, 2026	27.24	27.28	27.24	27.26	-0.15%	10.70K
Jun 22, 2026	27.30	27.30	27.27	27.30	-0.02%	5.60K
Jun 18, 2026	27.28	27.32	27.28	27.30	+0.15%	29.30K
Jun 17, 2026	27.33	27.34	27.25	27.26	-0.22%	8.20K
Jun 16, 2026	27.37	27.37	27.30	27.32	-0.15%	29.60K
Jun 15, 2026	27.31	27.36	27.31	27.36	+0.26%	8.30K
Jun 12, 2026	27.25	27.29	27.25	27.29	+0.26%	4.00K
Jun 11, 2026	27.18	27.25	27.18	27.22	+0.14%	4.50K
Jun 10, 2026	27.22	27.22	27.18	27.18	-0.12%	16.40K
Jun 9, 2026	27.28	27.28	27.16	27.22	-0.13%	13.90K
Jun 8, 2026	27.26	27.28	27.23	27.25	+0.06%	6.00K
Jun 5, 2026	27.26	27.28	27.22	27.24	-0.27%	2.20K
Jun 4, 2026	27.28	27.34	27.28	27.31	+0.05%	3.20K
Jun 3, 2026	27.35	27.35	27.28	27.30	-0.07%	1.60K
Jun 2, 2026	27.32	27.33	27.30	27.32	+0.02%	5.10K
Jun 1, 2026	27.32	27.32	27.31	27.31	+0.05%	700
May 29, 2026	27.27	27.33	27.27	27.30	+0.02%	5.30K
May 28, 2026	27.27	27.29	27.24	27.29	+0.11%	5.20K
May 27, 2026	27.27	27.29	27.24	27.26	0.00%	6.60K
May 26, 2026	27.27	27.29	27.24	27.26	+0.09%	17.00K
May 22, 2026	27.25	27.27	27.22	27.24	+0.04%	25.50K
May 21, 2026	27.23	27.25	27.22	27.23	+0.07%	4.10K
May 20, 2026	27.17	27.22	27.17	27.21	+0.13%	14.00K
May 19, 2026	27.19	27.19	27.16	27.17	-0.06%	9.70K
May 18, 2026	27.28	27.28	27.17	27.19	-0.00%	9.10K
May 15, 2026	27.21	27.21	27.18	27.19	-0.11%	5.10K
May 14, 2026	27.21	27.22	27.20	27.22	+0.07%	51.00K
May 13, 2026	27.15	27.20	27.15	27.20	+0.07%	4.80K
May 12, 2026	27.14	27.18	27.14	27.18	0.00%	7.10K
May 11, 2026	27.16	27.19	27.16	27.18	+0.06%	6.80K
May 8, 2026	27.18	27.18	27.16	27.16	+0.09%	10.80K
May 7, 2026	27.16	27.16	27.13	27.14	-0.02%	15.20K
May 6, 2026	27.12	27.16	27.12	27.14	+0.17%	3.60K
May 5, 2026	27.10	27.11	27.09	27.09	+0.11%	3.50K
May 4, 2026	27.07	27.08	27.04	27.06	-0.09%	3.60K
May 1, 2026	27.11	27.12	27.07	27.09	+0.03%	27.80K
Apr 30, 2026	27.06	27.09	27.05	27.08	+0.20%	61.30K
Apr 29, 2026	27.04	27.04	27.01	27.03	+0.06%	3.10K
Apr 28, 2026	27.03	27.05	27.00	27.01	-0.11%	35.10K
Apr 27, 2026	27.06	27.06	27.03	27.04	+0.02%	6.40K
Apr 24, 2026	27.02	27.05	27.00	27.04	+0.02%	71.70K
Apr 23, 2026	27.03	27.04	26.98	27.03	+0.11%	37.80K
Apr 22, 2026	26.99	27.01	26.99	27.00	+0.17%	10.70K
Apr 21, 2026	26.99	26.99	26.96	26.96	-0.06%	4.90K
Apr 20, 2026	27.00	27.00	26.96	26.97	-0.09%	16.60K
Apr 17, 2026	27.01	27.02	26.98	26.99	+0.25%	26.20K
Apr 16, 2026	26.92	26.94	26.92	26.93	+0.03%	28.00K
Apr 15, 2026	26.92	26.92	26.90	26.92	+0.11%	6.00K
Apr 14, 2026	26.86	26.89	26.86	26.89	+0.13%	600
Apr 13, 2026	26.80	26.86	26.80	26.86	+0.26%	6.80K
Apr 10, 2026	26.80	26.81	26.78	26.79	-0.02%	72.40K
Apr 9, 2026	26.74	26.81	26.74	26.79	+0.17%	2.70K
Apr 8, 2026	26.75	26.76	26.74	26.75	+0.43%	16.20K
Apr 7, 2026	26.60	26.64	26.58	26.63	-0.02%	24.70K
Apr 6, 2026	26.60	26.64	26.60	26.64	+0.09%	12.40K
Apr 2, 2026	26.54	26.62	26.54	26.61	+0.04%	60.30K
Apr 1, 2026	26.65	26.65	26.60	26.60	+0.11%	32.70K
Mar 31, 2026	26.51	26.57	26.49	26.57	+0.40%	7.60K
Mar 30, 2026	26.52	26.52	26.41	26.47	+0.05%	106.10K
Mar 27, 2026	26.50	26.52	26.45	26.45	-0.30%	20.50K
Mar 26, 2026	26.58	26.58	26.53	26.53	-0.32%	2.00K
Mar 25, 2026	26.61	26.62	26.61	26.61	+0.09%	1.90K
Mar 24, 2026	26.56	26.60	26.56	26.59	-0.11%	22.60K
Mar 23, 2026	26.61	26.63	26.57	26.62	+0.32%	82.20K
Mar 20, 2026	26.59	26.60	26.50	26.54	-0.32%	11.30K
Mar 19, 2026	26.62	26.63	26.59	26.62	+0.04%	11.30K
Mar 18, 2026	26.67	26.69	26.61	26.61	-0.38%	19.00K
Mar 17, 2026	26.72	26.72	26.70	26.71	+0.06%	58.10K
Mar 16, 2026	26.71	26.71	26.68	26.70	+0.19%	23.00K
Mar 13, 2026	26.69	26.70	26.63	26.65	-0.08%	36.60K
Mar 12, 2026	26.68	26.70	26.66	26.67	-0.22%	57.10K
Mar 11, 2026	26.74	26.75	26.70	26.73	-0.08%	12.20K
Mar 10, 2026	26.76	26.78	26.74	26.75	-0.16%	6.40K
Mar 9, 2026	26.71	26.79	26.65	26.79	+0.24%	4.80K
Mar 6, 2026	26.71	26.75	26.68	26.73	-0.09%	37.50K
Mar 5, 2026	26.77	26.77	26.73	26.75	-0.12%	5.20K
Mar 4, 2026	26.74	26.82	26.74	26.78	+0.10%	13.70K
Mar 3, 2026	26.70	26.78	26.68	26.76	-0.15%	8.60K
Mar 2, 2026	26.78	26.81	26.77	26.80	0.00%	35.90K
Feb 27, 2026	26.80	26.81	26.76	26.80	+0.02%	10.10K
Feb 26, 2026	26.81	26.81	26.75	26.79	-0.15%	9.00K
Feb 25, 2026	26.82	26.84	26.81	26.83	+0.26%	2.70K
Feb 24, 2026	26.73	26.80	26.73	26.76	-0.04%	9.00K
Feb 23, 2026	26.82	26.82	26.73	26.77	-0.15%	48.90K
Feb 20, 2026	26.77	26.81	26.76	26.81	+0.15%	21.40K
Feb 19, 2026	26.78	26.80	26.76	26.77	-0.07%	41.90K
Feb 18, 2026	26.78	26.80	26.75	26.79	+0.07%	17.40K
Feb 17, 2026	26.75	26.77	26.69	26.77	+0.15%	32.80K
Feb 13, 2026	26.73	26.75	26.71	26.73	+0.06%	9.80K
Feb 12, 2026	26.79	26.80	26.69	26.72	-0.21%	13.40K
Feb 11, 2026	26.77	26.78	26.75	26.77	-0.01%	5.50K
Feb 10, 2026	26.80	26.81	26.76	26.77	-0.09%	17.30K
Feb 9, 2026	26.78	26.81	26.77	26.80	+0.11%	19.10K
Feb 6, 2026	26.69	26.77	26.69	26.77	+0.42%	8.50K
Feb 5, 2026	26.72	26.72	26.64	26.66	-0.28%	34.00K
Feb 4, 2026	26.73	26.74	26.69	26.73	-0.11%	9.40K
Feb 3, 2026	26.80	26.80	26.70	26.76	-0.06%	37.40K
Feb 2, 2026	26.74	26.79	26.74	26.78	+0.06%	72.40K
Jan 30, 2026	26.73	26.78	26.71	26.76	+0.04%	57.20K
Jan 29, 2026	26.73	26.76	26.68	26.75	0.00%	39.80K
Jan 28, 2026	26.76	26.77	26.72	26.75	-0.02%	11.50K
Jan 27, 2026	26.76	26.78	26.73	26.76	+0.09%	276.40K
Jan 26, 2026	26.75	26.75	26.70	26.73	+0.07%	27.50K
Jan 23, 2026	26.69	26.73	26.69	26.71	+0.06%	25.20K
Jan 22, 2026	26.68	26.73	26.67	26.70	+0.17%	45.30K
Jan 21, 2026	26.61	26.70	26.61	26.65	+0.08%	32.20K
Jan 20, 2026	26.68	26.68	26.62	26.63	-0.19%	73.50K
Jan 16, 2026	26.70	26.73	26.68	26.68	0.00%	34.00K
Jan 15, 2026	26.72	26.72	26.68	26.68	+0.03%	63.70K
Jan 14, 2026	26.68	26.72	26.65	26.67	-0.12%	95.40K
Jan 13, 2026	26.75	26.75	26.69	26.71	-0.02%	23.20K
Jan 12, 2026	26.73	26.74	26.70	26.71	-0.07%	116.60K
Jan 9, 2026	26.69	26.75	26.69	26.73	+0.07%	435.20K
Jan 8, 2026	26.69	26.71	26.67	26.71	0.00%	81.90K
Jan 7, 2026	26.71	26.74	26.68	26.71	-0.11%	513.90K
Jan 6, 2026	26.73	26.75	26.68	26.74	+0.11%	90.20K
Jan 5, 2026	26.71	26.71	26.66	26.71	+0.11%	188.60K
Jan 2, 2026	26.71	26.71	26.64	26.68	+0.04%	463.20K
Dec 31, 2025	26.64	26.67	26.62	26.67	+0.04%	320.60K
Dec 30, 2025	26.67	26.67	26.63	26.66	+0.08%	49.20K
Dec 29, 2025	26.65	26.65	26.63	26.64	+0.11%	44.90K
Dec 26, 2025	26.61	26.65	26.61	26.61	-0.15%	37.70K
Dec 24, 2025	26.64	26.65	26.63	26.65	+0.08%	11.10K
Dec 23, 2025	26.63	26.64	26.61	26.63	-1.08%	84.00K
Dec 22, 2025	26.94	26.94	26.90	26.92	-0.11%	85.60K
Dec 19, 2025	26.93	26.95	26.92	26.95	+0.17%	75.50K
Dec 18, 2025	26.90	26.91	26.88	26.91	+0.07%	32.60K
Dec 17, 2025	26.90	26.90	26.87	26.89	-0.04%	5.10K
Dec 16, 2025	26.89	26.90	26.87	26.90	+0.02%	26.20K
Dec 15, 2025	26.86	26.89	26.86	26.89	+0.07%	18.70K
Dec 12, 2025	26.84	26.87	26.84	26.87	-0.02%	2.00K
Dec 11, 2025	26.85	26.88	26.83	26.88	+0.09%	3.20K
Dec 10, 2025	26.82	26.86	26.82	26.85	0.00%	23.40K
Dec 9, 2025	26.85	26.86	26.84	26.85	+0.06%	6.20K
Dec 8, 2025	26.84	26.84	26.83	26.84	-0.04%	1.80K
Dec 5, 2025	26.85	26.85	26.82	26.85	+0.14%	11.90K
Dec 4, 2025	26.85	26.85	26.80	26.81	-0.01%	15.30K
Dec 3, 2025	26.80	26.82	26.80	26.81	+0.05%	1.70K
Dec 2, 2025	26.79	26.80	26.78	26.80	+0.16%	2.60K
Dec 1, 2025	26.79	26.79	26.75	26.75	-0.04%	12.20K
Nov 28, 2025	26.74	26.77	26.74	26.77	+0.13%	1.70K
Nov 26, 2025	26.72	26.75	26.72	26.73	+0.15%	2.60K
Nov 25, 2025	26.65	26.69	26.65	26.69	+0.11%	8.40K
Nov 24, 2025	26.64	26.66	26.61	26.66	+0.35%	17.40K
Nov 21, 2025	26.53	26.59	26.51	26.57	+0.27%	1.90K
Nov 20, 2025	26.65	26.67	26.48	26.50	-0.30%	9.90K
Nov 19, 2025	26.61	26.61	26.56	26.58	+0.21%	4.60K
Nov 18, 2025	26.51	26.54	26.50	26.52	-0.24%	5.70K
Nov 17, 2025	26.64	26.64	26.56	26.58	-0.12%	3.30K
Nov 14, 2025	26.61	26.64	26.61	26.62	+0.17%	8.60K
Nov 13, 2025	26.67	26.67	26.57	26.57	-0.36%	18.10K
Nov 12, 2025	26.67	26.67	26.66	26.67	-0.00%	4.20K
Nov 11, 2025	26.66	26.67	26.65	26.67	+0.05%	1.10K
Nov 10, 2025	26.65	26.66	26.63	26.65	+0.26%	1.60K
Nov 7, 2025	26.53	26.59	26.51	26.59	+0.02%	5.50K
Nov 6, 2025	26.63	26.63	26.58	26.58	-0.15%	26.50K
Nov 5, 2025	26.60	26.62	26.59	26.62	+0.21%	2.20K
Nov 4, 2025	26.56	26.62	26.56	26.57	-0.28%	31.20K
Nov 3, 2025	26.59	26.65	26.59	26.64	+0.18%	7.70K
Oct 31, 2025	26.63	26.63	26.59	26.59	+0.05%	5.60K
Oct 30, 2025	26.60	26.61	26.57	26.58	-0.13%	18.50K
Oct 29, 2025	26.61	26.65	26.61	26.62	+0.02%	1.80K
Oct 28, 2025	26.62	26.64	26.61	26.61	0.00%	7.80K
Oct 27, 2025	26.64	26.65	26.58	26.61	+0.06%	20.00K
Oct 24, 2025	26.58	26.61	26.58	26.59	+0.13%	3.20K
Oct 23, 2025	26.54	26.56	26.54	26.56	+0.15%	600
Oct 22, 2025	26.52	26.53	26.50	26.52	-0.14%	26.40K
Oct 21, 2025	26.53	26.57	26.53	26.56	+0.06%	700
Oct 20, 2025	26.52	26.54	26.52	26.54	+0.35%	200
Oct 17, 2025	26.42	26.47	26.42	26.45	+0.27%	2.90K
Oct 16, 2025	26.49	26.49	26.38	26.38	-0.30%	37.80K
Oct 15, 2025	26.49	26.49	26.43	26.46	+0.06%	9.50K
Oct 14, 2025	26.39	26.47	26.39	26.44	-0.01%	11.90K
Oct 13, 2025	26.43	26.45	26.43	26.45	+0.24%	900
Oct 10, 2025	26.50	26.50	26.38	26.38	-0.39%	2.50K
Oct 9, 2025	26.50	26.50	26.47	26.49	—	11.90K