Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
24.37
-1.00 (-3.96%)
Apr 23, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202625.1225.1224.3624.3724.37-3.94%1,927
Apr 22, 202625.3525.3725.2725.3725.371.05%731
Apr 21, 202625.8625.8625.1025.1025.10-2.57%2,761
Apr 20, 202625.7025.7625.7025.7625.760.74%741
Apr 17, 202625.5225.8325.5225.5825.572.55%1,116
Apr 16, 202625.0525.0724.7624.9424.940.11%1,220
Apr 15, 202624.9024.9124.8624.9124.913.07%686
Apr 14, 202623.7324.2223.7324.1724.172.76%3,102
Apr 13, 202622.6223.5222.5723.5223.523.71%1,868
Apr 10, 202622.7622.7622.6822.6822.68-0.81%548
Apr 9, 202622.8322.8722.8322.8722.87-0.51%507
Apr 8, 202623.3623.3622.9822.9822.983.51%1,101
Apr 7, 202622.1422.2022.0222.2022.20-0.87%4,065
Apr 6, 202622.3922.4022.3822.4022.401.32%802
Apr 2, 202622.0522.1222.0422.1122.110.03%2,621
Apr 1, 202622.0522.3422.0522.1022.10-0.01%1,293
Mar 31, 202621.6522.1021.6522.1022.103.03%563
Mar 30, 202621.5521.5521.4021.4521.450.57%747
Mar 27, 202621.6721.7021.3321.3321.33-3.98%1,099
Mar 26, 202622.3622.3622.2122.2122.21-1.26%3,926
Mar 25, 202622.5022.5022.5022.5022.500.05%104
Mar 24, 202622.4122.4922.3822.4922.49-1.44%639
Mar 23, 202622.6922.8322.6922.8222.812.68%1,495
Mar 20, 202622.1322.2322.1222.2222.22-0.64%2,064
Mar 19, 202622.1622.3622.1222.3622.36-0.18%1,111
Mar 18, 202622.4022.4022.4022.4022.40-2.56%440
Mar 17, 202623.1723.1922.9422.9922.990.84%9,163
Mar 16, 202622.7722.8622.7722.8022.801.32%2,904
Mar 13, 202622.8422.8422.5022.5022.50-0.17%3,180
Mar 12, 202622.9522.9522.5422.5422.54-2.57%812
Mar 11, 202623.3523.3523.1423.1423.14-1.09%678
Mar 10, 202623.3923.3923.3923.3923.39-0.31%103
Mar 9, 202623.4623.4623.4623.4623.460.38%79
Mar 6, 202623.3123.4523.2223.3723.37-1.81%2,587
Mar 5, 202624.0324.0323.6823.8023.80-0.38%588
Mar 4, 202623.9023.9023.9023.9023.901.66%158
Mar 3, 202623.5023.5023.5023.5023.50-1.48%3,368
Mar 2, 202623.7023.8623.7023.8623.861.23%569
Feb 27, 202623.5223.6223.5223.5723.57-2.72%425
Feb 26, 202624.2324.2324.2324.2324.231.36%185
Feb 25, 202623.9023.9023.9023.9023.901.98%175
Feb 24, 202623.1423.5923.1423.4423.441.33%4,631
Feb 23, 202623.3323.3323.1323.1323.13-3.89%1,411
Feb 20, 202623.9524.1323.9524.0724.060.23%2,851
Feb 19, 202623.9424.0123.9424.0124.01-0.85%562
Feb 18, 202623.9524.2923.9124.2224.212.02%1,543
Feb 17, 202623.5623.7423.3723.7423.730.86%16,957
Feb 13, 202623.4523.5323.4523.5323.530.46%317
Feb 12, 202624.0924.0923.3123.4323.43-3.52%4,807
Feb 11, 202624.3224.3224.2824.2824.28-3.15%698