iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
21.33
-0.88 (-3.96%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.67 | 21.70 | 21.33 | 21.33 | 21.33 | -3.98% | 1,099 |
| Mar 26, 2026 | 22.36 | 22.36 | 22.21 | 22.21 | 22.21 | -1.26% | 3,926 |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.05% | 104 |
| Mar 24, 2026 | 22.41 | 22.49 | 22.38 | 22.49 | 22.49 | -1.44% | 639 |
| Mar 23, 2026 | 22.69 | 22.83 | 22.69 | 22.82 | 22.81 | 2.68% | 1,495 |
| Mar 20, 2026 | 22.13 | 22.23 | 22.12 | 22.22 | 22.22 | -0.64% | 2,064 |
| Mar 19, 2026 | 22.16 | 22.36 | 22.12 | 22.36 | 22.36 | -0.18% | 1,111 |
| Mar 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.56% | 440 |
| Mar 17, 2026 | 23.17 | 23.19 | 22.94 | 22.99 | 22.99 | 0.84% | 9,163 |
| Mar 16, 2026 | 22.77 | 22.86 | 22.77 | 22.80 | 22.80 | 1.32% | 2,904 |
| Mar 13, 2026 | 22.84 | 22.84 | 22.50 | 22.50 | 22.50 | -0.17% | 3,180 |
| Mar 12, 2026 | 22.95 | 22.95 | 22.54 | 22.54 | 22.54 | -2.57% | 812 |
| Mar 11, 2026 | 23.35 | 23.35 | 23.14 | 23.14 | 23.14 | -1.09% | 678 |
| Mar 10, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.31% | 103 |
| Mar 9, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.38% | 79 |
| Mar 6, 2026 | 23.31 | 23.45 | 23.22 | 23.37 | 23.37 | -1.81% | 2,587 |
| Mar 5, 2026 | 24.03 | 24.03 | 23.68 | 23.80 | 23.80 | -0.38% | 588 |
| Mar 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.66% | 158 |
| Mar 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.48% | 3,368 |
| Mar 2, 2026 | 23.70 | 23.86 | 23.70 | 23.86 | 23.86 | 1.23% | 569 |
| Feb 27, 2026 | 23.52 | 23.62 | 23.52 | 23.57 | 23.57 | -2.72% | 425 |
| Feb 26, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.36% | 185 |
| Feb 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.98% | 175 |
| Feb 24, 2026 | 23.14 | 23.59 | 23.14 | 23.44 | 23.44 | 1.33% | 4,631 |
| Feb 23, 2026 | 23.33 | 23.33 | 23.13 | 23.13 | 23.13 | -3.89% | 1,411 |
| Feb 20, 2026 | 23.95 | 24.13 | 23.95 | 24.07 | 24.06 | 0.23% | 2,851 |
| Feb 19, 2026 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | -0.85% | 562 |
| Feb 18, 2026 | 23.95 | 24.29 | 23.91 | 24.22 | 24.21 | 2.02% | 1,543 |
| Feb 17, 2026 | 23.56 | 23.74 | 23.37 | 23.74 | 23.73 | 0.86% | 16,957 |
| Feb 13, 2026 | 23.45 | 23.53 | 23.45 | 23.53 | 23.53 | 0.46% | 317 |
| Feb 12, 2026 | 24.09 | 24.09 | 23.31 | 23.43 | 23.43 | -3.52% | 4,807 |
| Feb 11, 2026 | 24.32 | 24.32 | 24.28 | 24.28 | 24.28 | -3.15% | 698 |
| Feb 10, 2026 | 25.29 | 25.29 | 25.07 | 25.07 | 25.07 | 0.50% | 988 |
| Feb 9, 2026 | 24.74 | 25.02 | 24.74 | 24.95 | 24.94 | 0.47% | 2,852 |
| Feb 6, 2026 | 24.41 | 24.83 | 24.41 | 24.83 | 24.83 | 3.41% | 2,279 |
| Feb 5, 2026 | 24.38 | 24.54 | 23.98 | 24.01 | 24.01 | -2.71% | 3,896 |
| Feb 4, 2026 | 24.61 | 24.72 | 24.30 | 24.68 | 24.68 | 0.08% | 3,396 |
| Feb 3, 2026 | 25.22 | 25.22 | 24.52 | 24.66 | 24.66 | -3.55% | 9,493 |
| Feb 2, 2026 | 25.47 | 25.71 | 25.47 | 25.57 | 25.57 | -0.47% | 1,006 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.67 | 25.69 | 25.69 | -2.21% | 2,178 |
| Jan 29, 2026 | 26.30 | 26.31 | 26.08 | 26.27 | 26.27 | -2.20% | 12,653 |
| Jan 28, 2026 | 27.00 | 27.00 | 26.86 | 26.86 | 26.86 | -0.50% | 3,905 |
| Jan 27, 2026 | 27.04 | 27.04 | 26.89 | 27.00 | 27.00 | -0.24% | 1,919 |
| Jan 26, 2026 | 27.04 | 27.16 | 27.04 | 27.06 | 27.06 | -0.16% | 8,136 |
| Jan 23, 2026 | 27.07 | 27.10 | 27.07 | 27.10 | 27.10 | -0.44% | 463 |
| Jan 22, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.54% | 432 |
| Jan 21, 2026 | 26.87 | 26.90 | 26.59 | 26.81 | 26.81 | 1.15% | 3,224 |
| Jan 20, 2026 | 26.78 | 26.85 | 26.50 | 26.50 | 26.50 | -2.51% | 2,474 |
| Jan 16, 2026 | 27.08 | 27.24 | 27.08 | 27.18 | 27.18 | 0.21% | 3,848 |
| Jan 15, 2026 | 27.29 | 27.29 | 27.09 | 27.13 | 27.13 | -1.11% | 1,110 |