iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
24.53
-0.68 (-2.69%)
At close: Mar 28, 2025, 2:50 PM
24.52
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.84 | 24.84 | 24.43 | 24.53 | 24.53 | -2.69% | 459 |
| Mar 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.66% | 11 |
| Mar 26, 2025 | 25.73 | 25.73 | 25.27 | 25.38 | 25.38 | -1.64% | 448 |
| Mar 25, 2025 | 25.95 | 25.95 | 25.75 | 25.80 | 25.80 | -0.39% | 348 |
| Mar 24, 2025 | 25.73 | 25.90 | 25.73 | 25.90 | 25.90 | 2.03% | 352 |
| Mar 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.30% | 10 |
| Mar 20, 2025 | 25.63 | 25.63 | 25.46 | 25.46 | 25.46 | -0.18% | 103 |
| Mar 19, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.00% | 88 |
| Mar 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.59% | 105 |
| Mar 17, 2025 | 24.97 | 25.16 | 24.97 | 25.16 | 25.16 | 1.46% | 4,739 |
| Mar 14, 2025 | 24.73 | 24.79 | 24.73 | 24.79 | 24.79 | 3.30% | 189 |
| Mar 13, 2025 | 24.47 | 24.47 | 24.00 | 24.00 | 24.00 | -2.03% | 160 |
| Mar 12, 2025 | 24.42 | 24.50 | 24.26 | 24.50 | 24.50 | 1.38% | 1,282 |
| Mar 11, 2025 | 24.22 | 24.22 | 24.17 | 24.17 | 24.17 | 0.20% | 1,210 |
| Mar 10, 2025 | 23.89 | 24.12 | 23.89 | 24.12 | 24.12 | -4.56% | 532 |
| Mar 7, 2025 | 24.94 | 25.27 | 24.58 | 25.27 | 25.27 | 0.91% | 1,404 |
| Mar 6, 2025 | 25.18 | 25.18 | 25.04 | 25.04 | 25.04 | -2.27% | 349 |
| Mar 5, 2025 | 25.36 | 25.63 | 25.36 | 25.63 | 25.63 | 1.92% | 444 |
| Mar 4, 2025 | 25.22 | 25.22 | 24.69 | 25.14 | 25.14 | -2.60% | 2,306 |
| Mar 3, 2025 | 26.49 | 26.49 | 25.81 | 25.81 | 25.81 | -1.73% | 670 |
| Feb 28, 2025 | 26.02 | 26.27 | 26.01 | 26.27 | 26.27 | 0.95% | 530 |
| Feb 27, 2025 | 26.04 | 26.35 | 26.02 | 26.02 | 26.02 | -1.14% | 1,207 |
| Feb 26, 2025 | 26.48 | 26.48 | 26.30 | 26.32 | 26.32 | -0.27% | 1,324 |
| Feb 25, 2025 | 26.33 | 26.39 | 26.33 | 26.39 | 26.39 | -0.85% | 288 |
| Feb 24, 2025 | 26.85 | 26.85 | 26.47 | 26.62 | 26.62 | -0.47% | 664 |
| Feb 21, 2025 | 27.34 | 27.34 | 26.74 | 26.74 | 26.74 | -4.14% | 768 |
| Feb 20, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.67% | 82 |
| Feb 19, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.55% | 845 |
| Feb 18, 2025 | 28.76 | 28.87 | 28.70 | 28.82 | 28.82 | 0.73% | 2,286 |
| Feb 14, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | 0.84% | 248 |
| Feb 13, 2025 | 28.29 | 28.37 | 28.29 | 28.37 | 28.37 | 2.34% | 434 |
| Feb 12, 2025 | 27.51 | 27.78 | 27.51 | 27.72 | 27.72 | 0.59% | 1,496 |
| Feb 11, 2025 | 27.65 | 27.65 | 27.56 | 27.56 | 27.56 | -1.36% | 235 |
| Feb 10, 2025 | 27.83 | 27.95 | 27.83 | 27.94 | 27.94 | -0.02% | 284 |
| Feb 7, 2025 | 28.38 | 28.38 | 27.95 | 27.95 | 27.95 | -1.45% | 416 |
| Feb 6, 2025 | 28.38 | 28.39 | 28.36 | 28.36 | 28.36 | 0.06% | 644 |
| Feb 5, 2025 | 28.17 | 28.34 | 28.16 | 28.34 | 28.34 | 1.32% | 467 |
| Feb 4, 2025 | 28.04 | 28.04 | 27.97 | 27.97 | 27.97 | -0.57% | 1,563 |
| Feb 3, 2025 | 27.93 | 28.13 | 27.70 | 28.13 | 28.13 | -1.03% | 1,482 |
| Jan 31, 2025 | 28.70 | 28.70 | 28.40 | 28.42 | 28.42 | -0.63% | 2,354 |
| Jan 30, 2025 | 28.69 | 28.71 | 28.60 | 28.60 | 28.60 | 2.06% | 683 |
| Jan 29, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.16% | 162 |
| Jan 28, 2025 | 27.86 | 28.07 | 27.86 | 28.07 | 28.07 | 0.42% | 2,012 |
| Jan 27, 2025 | 27.73 | 27.96 | 27.73 | 27.96 | 27.96 | 0.42% | 961 |
| Jan 24, 2025 | 27.76 | 27.84 | 27.76 | 27.84 | 27.84 | 0.23% | 133 |
| Jan 23, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.14% | 15 |
| Jan 22, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.22% | 127 |
| Jan 21, 2025 | 27.61 | 27.68 | 27.58 | 27.68 | 27.68 | 1.34% | 914 |
| Jan 17, 2025 | 27.24 | 27.37 | 27.24 | 27.31 | 27.31 | 0.67% | 624 |
| Jan 16, 2025 | 27.19 | 27.19 | 27.12 | 27.13 | 27.13 | 0.50% | 1,133 |