iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
33.01
+0.25 (0.77%)
At close: Sep 17, 2025, 4:00 PM EDT
33.01
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.73 | 32.76 | 32.71 | 32.76 | 32.76 | 0.07% | 1,090 |
| Sep 15, 2025 | 32.75 | 32.75 | 32.65 | 32.73 | 32.73 | 0.76% | 3,704 |
| Sep 12, 2025 | 32.68 | 32.68 | 32.49 | 32.49 | 32.49 | -0.92% | 1,324 |
| Sep 11, 2025 | 32.68 | 32.81 | 32.68 | 32.79 | 32.79 | 1.59% | 889 |
| Sep 10, 2025 | 32.68 | 32.68 | 32.27 | 32.27 | 32.27 | -1.67% | 785 |
| Sep 9, 2025 | 32.59 | 32.82 | 32.58 | 32.82 | 32.82 | 0.87% | 1,792 |
| Sep 8, 2025 | 32.37 | 32.54 | 32.37 | 32.54 | 32.54 | 0.66% | 730 |
| Sep 5, 2025 | 31.97 | 32.32 | 31.92 | 32.32 | 32.32 | -1.02% | 4,607 |
| Sep 4, 2025 | 32.36 | 32.66 | 32.36 | 32.66 | 32.66 | 0.52% | 421 |
| Sep 3, 2025 | 32.63 | 32.63 | 32.31 | 32.49 | 32.49 | -0.57% | 1,875 |
| Sep 2, 2025 | 32.56 | 32.67 | 32.46 | 32.67 | 32.67 | -1.44% | 1,579 |
| Aug 29, 2025 | 33.44 | 33.44 | 33.15 | 33.15 | 33.15 | -0.39% | 1,821 |
| Aug 28, 2025 | 33.37 | 33.38 | 33.28 | 33.28 | 33.28 | -0.22% | 949 |
| Aug 27, 2025 | 33.36 | 33.36 | 33.32 | 33.36 | 33.36 | -0.38% | 1,229 |
| Aug 26, 2025 | 33.32 | 33.48 | 33.32 | 33.48 | 33.48 | 0.18% | 254 |
| Aug 25, 2025 | 33.70 | 33.70 | 33.42 | 33.42 | 33.42 | -0.79% | 3,038 |
| Aug 22, 2025 | 32.68 | 33.77 | 32.68 | 33.69 | 33.69 | 3.32% | 1,114 |
| Aug 21, 2025 | 32.38 | 32.61 | 32.38 | 32.61 | 32.61 | -0.05% | 656 |
| Aug 20, 2025 | 32.59 | 32.63 | 32.14 | 32.63 | 32.63 | 0.17% | 2,977 |
| Aug 19, 2025 | 33.22 | 33.22 | 32.57 | 32.57 | 32.57 | -2.36% | 1,499 |
| Aug 18, 2025 | 33.22 | 33.36 | 33.08 | 33.36 | 33.36 | 0.29% | 878 |
| Aug 15, 2025 | 33.39 | 33.39 | 33.22 | 33.26 | 33.26 | 0.24% | 6,646 |
| Aug 14, 2025 | 34.69 | 34.69 | 32.88 | 33.18 | 33.18 | 0.42% | 3,818 |
| Aug 13, 2025 | 32.98 | 33.12 | 32.83 | 33.04 | 33.04 | 0.91% | 6,602 |
| Aug 12, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 2.45% | 658 |
| Aug 11, 2025 | 32.48 | 32.48 | 31.96 | 31.96 | 31.96 | -0.54% | 3,109 |
| Aug 8, 2025 | 32.68 | 32.68 | 32.04 | 32.13 | 32.13 | -1.58% | 3,958 |
| Aug 7, 2025 | 33.38 | 33.38 | 32.56 | 32.65 | 32.65 | -0.02% | 2,703 |
| Aug 6, 2025 | 32.62 | 32.66 | 32.33 | 32.66 | 32.66 | 0.62% | 1,490 |
| Aug 5, 2025 | 32.53 | 32.53 | 32.45 | 32.45 | 32.45 | -1.03% | 1,277 |
| Aug 4, 2025 | 32.31 | 32.79 | 32.31 | 32.79 | 32.79 | 2.48% | 8,730 |
| Aug 1, 2025 | 31.61 | 32.31 | 31.52 | 32.00 | 32.00 | -3.25% | 5,243 |
| Jul 31, 2025 | 33.29 | 33.66 | 33.07 | 33.07 | 33.07 | -0.95% | 1,954 |
| Jul 30, 2025 | 33.49 | 33.66 | 33.27 | 33.39 | 33.39 | 0.47% | 3,091 |
| Jul 29, 2025 | 33.67 | 33.68 | 33.18 | 33.23 | 33.23 | -2.11% | 4,767 |
| Jul 28, 2025 | 34.37 | 34.37 | 33.95 | 33.95 | 33.95 | -0.50% | 2,374 |
| Jul 25, 2025 | 33.77 | 34.12 | 33.69 | 34.12 | 34.12 | 1.36% | 14,217 |
| Jul 24, 2025 | 33.72 | 33.80 | 33.66 | 33.66 | 33.66 | -0.56% | 1,645 |
| Jul 23, 2025 | 33.56 | 33.85 | 33.32 | 33.85 | 33.85 | 1.55% | 4,562 |
| Jul 22, 2025 | 33.12 | 33.35 | 33.06 | 33.34 | 33.34 | 0.02% | 1,870 |
| Jul 21, 2025 | 33.81 | 33.93 | 33.28 | 33.33 | 33.33 | -0.30% | 6,313 |
| Jul 18, 2025 | 33.82 | 34.01 | 33.22 | 33.43 | 33.43 | -0.45% | 14,213 |
| Jul 17, 2025 | 33.16 | 33.63 | 33.16 | 33.58 | 33.58 | 2.02% | 3,201 |
| Jul 16, 2025 | 32.35 | 33.03 | 32.29 | 32.92 | 32.92 | 2.73% | 8,650 |
| Jul 15, 2025 | 32.39 | 32.39 | 32.01 | 32.04 | 32.04 | -0.81% | 12,533 |
| Jul 14, 2025 | 31.99 | 32.33 | 31.99 | 32.30 | 32.30 | 1.28% | 3,428 |
| Jul 11, 2025 | 32.65 | 32.65 | 31.85 | 31.90 | 31.90 | -2.66% | 17,693 |
| Jul 10, 2025 | 32.50 | 32.82 | 32.50 | 32.77 | 32.77 | -0.32% | 3,559 |
| Jul 9, 2025 | 32.84 | 32.87 | 32.71 | 32.87 | 32.87 | 1.05% | 4,051 |
| Jul 8, 2025 | 32.94 | 32.94 | 32.52 | 32.53 | 32.53 | -0.69% | 14,297 |