iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
32.00
-1.07 (-3.25%)
At close: Aug 1, 2025, 4:00 PM
32.00
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.61 | 32.31 | 31.52 | 32.00 | 32.00 | -3.25% | 5,235 |
| 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 |
| Jul 7, 2025 | 32.88 | 32.88 | 32.74 | 32.76 | 32.76 | -0.32% | 5,274 |
| Jul 3, 2025 | 32.80 | 32.86 | 32.80 | 32.86 | 32.86 | 0.49% | 2,727 |
| Jul 2, 2025 | 32.54 | 32.73 | 32.49 | 32.70 | 32.70 | 0.34% | 2,874 |
| Jul 1, 2025 | 32.72 | 32.72 | 32.38 | 32.59 | 32.59 | -0.14% | 2,434 |
| Jun 30, 2025 | 32.32 | 32.64 | 32.32 | 32.64 | 32.64 | 1.99% | 9,594 |
| Jun 27, 2025 | 32.39 | 32.39 | 31.68 | 32.00 | 32.00 | -0.91% | 20,745 |
| Jun 26, 2025 | 31.77 | 32.31 | 31.75 | 32.29 | 32.29 | 2.06% | 4,392 |
| Jun 25, 2025 | 32.20 | 32.20 | 31.63 | 31.64 | 31.64 | -1.82% | 9,194 |
| Jun 24, 2025 | 31.85 | 32.33 | 31.85 | 32.23 | 32.23 | 2.72% | 6,751 |
| Jun 23, 2025 | 31.06 | 31.42 | 30.93 | 31.38 | 31.38 | 0.66% | 10,904 |
| Jun 20, 2025 | 31.43 | 31.43 | 31.04 | 31.17 | 31.17 | 1.09% | 19,763 |
| Jun 18, 2025 | 30.91 | 30.91 | 30.83 | 30.83 | 30.83 | 2.74% | 1,042 |
| Jun 17, 2025 | 29.99 | 30.01 | 29.94 | 30.01 | 30.01 | -1.48% | 1,147 |
| Jun 16, 2025 | 30.58 | 30.58 | 30.47 | 30.47 | 30.47 | 3.51% | 16,238 |
| Jun 13, 2025 | 29.24 | 29.43 | 29.24 | 29.43 | 29.36 | -1.20% | 509 |
| Jun 12, 2025 | 29.93 | 29.93 | 29.79 | 29.79 | 29.72 | -0.59% | 586 |
| Jun 11, 2025 | 30.21 | 30.21 | 29.97 | 29.97 | 29.89 | 0.62% | 529 |
| Jun 10, 2025 | 30.18 | 30.18 | 29.78 | 29.78 | 29.71 | -1.25% | 7,320 |
| Jun 9, 2025 | 31.00 | 31.00 | 29.99 | 30.16 | 30.08 | 0.17% | 2,925 |
| Jun 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.03 | 5.32% | 169 |
| Jun 5, 2025 | 28.80 | 29.05 | 28.59 | 28.59 | 28.52 | -0.01% | 3,996 |
| Jun 4, 2025 | 28.57 | 28.59 | 28.57 | 28.59 | 28.52 | 0.78% | 421 |
| Jun 3, 2025 | 28.35 | 28.37 | 28.35 | 28.37 | 28.30 | 1.47% | 1,132 |
| Jun 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.89 | 0.54% | 160 |
| May 30, 2025 | 27.75 | 27.81 | 27.75 | 27.81 | 27.74 | -0.11% | 820 |
| May 29, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.77 | 0.08% | 15 |
| May 28, 2025 | 27.88 | 27.88 | 27.81 | 27.82 | 27.75 | -0.64% | 252 |
| May 27, 2025 | 28.01 | 28.02 | 28.00 | 28.00 | 27.93 | 2.16% | 459 |
| May 23, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.33 | -0.71% | 660 |
| May 22, 2025 | 27.44 | 27.60 | 27.44 | 27.60 | 27.53 | 1.08% | 282 |
| May 21, 2025 | 27.76 | 27.99 | 27.31 | 27.31 | 27.24 | -1.82% | 1,975 |