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%
MAXJ — iShares Large Cap Max Buffer Jun ETF
Cboe BZXiShares Large Cap Max Buffer Jun ETF
$29.60
+0.05(+0.16%)
- O
- 29.48
- H
- 29.62
- L
- 29.48
- V
- 41.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.60
Period Return+16.93%
Period High$29.62
Period Low$25.28
Avg Daily Volume32.8K
Total Trading Days365
MAXJ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.48 | $29.62 | $29.48 | $29.60 | +$0.05 | +0.16% | 41,388 | $29.56 | $29.48 $29.62 |
| Oct 2, 2026 | $29.53 | $29.57 | $29.51 | $29.55 | +$0.06 | +0.22% | 11,634 | $29.54 | $29.51 $29.57 |
| Oct 1, 2026 | $29.46 | $29.53 | $29.44 | $29.49 | +$0.01 | +0.04% | 30,301 | $29.48 | $29.44 $29.53 |
| Sep 30, 2026 | $29.50 | $29.54 | $29.48 | $29.48 | +$0.00 | +0.01% | 13,049 | $29.52 | $29.48 $29.54 |
| Sep 29, 2026 | $29.45 | $29.50 | $29.44 | $29.48 | +$0.00 | +0.00% | 9,701 | $29.47 | $29.44 $29.50 |
| Sep 28, 2026 | $29.52 | $29.52 | $29.45 | $29.47 | $-0.05 | -0.17% | 31,972 | $29.47 | $29.45 $29.52 |
| Sep 25, 2026 | $29.52 | $29.55 | $29.50 | $29.53 | +$0.05 | +0.15% | 3,123 | $29.53 | $29.50 $29.55 |
| Sep 24, 2026 | $29.44 | $29.51 | $29.44 | $29.48 | +$0.00 | +0.00% | 6,593 | $29.47 | $29.44 $29.51 |
| Sep 23, 2026 | $29.49 | $29.50 | $29.46 | $29.48 | $-0.02 | -0.07% | 2,250 | $29.49 | $29.46 $29.50 |
| Sep 22, 2026 | $29.55 | $29.55 | $29.50 | $29.50 | $-0.02 | -0.07% | 19,920 | $29.50 | $29.50 $29.55 |
| Sep 21, 2026 | $29.47 | $29.54 | $29.47 | $29.52 | +$0.10 | +0.34% | 4,732 | $29.49 | $29.47 $29.54 |
| Sep 18, 2026 | $29.40 | $29.44 | $29.39 | $29.42 | +$0.01 | +0.02% | 10,288 | $29.41 | $29.39 $29.44 |
| Sep 17, 2026 | $29.43 | $29.45 | $29.38 | $29.42 | +$0.10 | +0.32% | 13,423 | $29.40 | $29.38 $29.45 |
| Sep 16, 2026 | $29.38 | $29.40 | $29.29 | $29.32 | $-0.05 | -0.17% | 13,359 | $29.33 | $29.29 $29.40 |
| Sep 15, 2026 | $29.44 | $29.44 | $29.35 | $29.37 | $-0.04 | -0.12% | 32,980 | $29.35 | $29.35 $29.44 |
| Sep 14, 2026 | $29.49 | $29.49 | $29.34 | $29.41 | $-0.03 | -0.12% | 7,922 | $29.42 | $29.34 $29.49 |
| Sep 11, 2026 | $29.45 | $29.46 | $29.41 | $29.44 | +$0.09 | +0.31% | 13,950 | $29.45 | $29.41 $29.46 |
| Sep 10, 2026 | $29.39 | $29.43 | $29.35 | $29.35 | $-0.08 | -0.27% | 48,124 | $29.40 | $29.35 $29.43 |
| Sep 9, 2026 | $29.41 | $29.46 | $29.40 | $29.43 | $-0.03 | -0.08% | 3,542 | $29.41 | $29.40 $29.46 |
| Sep 8, 2026 | $29.46 | $29.48 | $29.44 | $29.46 | $-0.02 | -0.07% | 2,535 | $29.46 | $29.44 $29.48 |
| Sep 4, 2026 | $29.47 | $29.50 | $29.44 | $29.48 | $-0.01 | -0.02% | 9,761 | $29.46 | $29.44 $29.50 |
| Sep 3, 2026 | $29.45 | $29.50 | $29.45 | $29.48 | +$0.03 | +0.11% | 21,154 | $29.48 | $29.45 $29.50 |
| Sep 2, 2026 | $29.43 | $29.45 | $29.43 | $29.45 | +$0.07 | +0.25% | 2,545 | $29.43 | $29.43 $29.45 |
| Sep 1, 2026 | $29.34 | $29.44 | $29.34 | $29.38 | $-0.06 | -0.20% | 7,979 | $29.39 | $29.34 $29.44 |
| Aug 31, 2026 | $29.45 | $29.45 | $29.38 | $29.44 | $-0.03 | -0.10% | 4,853 | $29.42 | $29.38 $29.45 |
| Aug 28, 2026 | $29.43 | $29.48 | $29.42 | $29.47 | $-0.03 | -0.08% | 9,836 | $29.46 | $29.42 $29.48 |
| Aug 27, 2026 | $29.42 | $29.49 | $29.42 | $29.49 | +$0.06 | +0.19% | 12,133 | $29.47 | $29.42 $29.49 |
| Aug 26, 2026 | $29.43 | $29.45 | $29.41 | $29.43 | +$0.01 | +0.04% | 5,272 | $29.42 | $29.41 $29.45 |
| Aug 25, 2026 | $29.41 | $29.44 | $29.38 | $29.42 | +$0.02 | +0.06% | 4,010 | $29.42 | $29.38 $29.44 |
| Aug 24, 2026 | $29.47 | $29.47 | $29.38 | $29.41 | $-0.01 | -0.02% | 17,862 | $29.42 | $29.38 $29.47 |