Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
24.24
-0.29 (-1.20%)
Jun 23, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202624.1824.2424.1824.2424.24-1.19%227
Jun 22, 202624.7824.8924.5324.5324.53-1.54%508
Jun 18, 202624.8324.9124.7924.9124.911.51%1,678
Jun 17, 202625.3325.3524.5424.5424.54-0.97%2,455
Jun 16, 202624.9024.9024.7824.7824.780.82%227
Jun 15, 202624.4624.8724.4624.5824.582.79%4,704
Jun 12, 202624.0224.0724.0224.0623.910.56%526
Jun 11, 202623.4023.9223.1823.9223.783.46%6,701
Jun 10, 202623.3423.3923.1223.1222.98-1.85%1,847
Jun 9, 202623.2323.5623.2323.5623.420.44%342
Jun 8, 202623.4623.4623.4623.4623.321.26%229
Jun 5, 202623.9523.9523.1723.1723.03-4.57%2,042
Jun 4, 202624.0124.3224.0124.2824.132.12%678
Jun 3, 202624.0024.0023.6923.7723.63-4.23%3,810
Jun 2, 202625.0925.0924.7624.8224.67-2.34%4,568
Jun 1, 202625.2125.5025.0225.4125.260.57%5,812
May 29, 202625.3625.3625.2525.2725.121.56%307
May 28, 202624.5224.8824.5224.8824.731.02%408
May 27, 202624.7924.7924.6324.6324.480.88%460
May 26, 202624.4224.4824.4124.4124.271.06%1,334
May 22, 202624.2124.2124.1624.1624.01-0.74%332
May 21, 202623.9124.3423.9124.3424.190.19%3,510
May 20, 202623.8424.2923.6624.2924.141.26%1,512
May 19, 202624.0324.0823.9923.9923.84-0.81%923
May 18, 202623.9424.1823.9424.1824.041.02%342
May 15, 202624.0724.1423.9423.9423.80-2.00%709
May 14, 202624.1124.5424.1124.4324.281.28%1,269
May 13, 202624.1724.1724.1224.1223.98-1.32%1,244
May 12, 202624.3724.4724.3524.4524.30-0.52%611
May 11, 202624.4324.5724.4324.5724.420.12%1,285
May 8, 202624.8324.8324.5424.5424.39-1.56%198
May 7, 202625.4525.4524.9324.9324.78-0.38%794
May 6, 202624.8925.0324.8125.0324.871.35%630
May 5, 202624.7024.7224.6324.6924.54-0.76%780
May 4, 202625.0025.0324.8824.8824.730.60%640
May 1, 202624.5224.8124.5224.7324.581.37%1,309
Apr 30, 202624.0924.4024.0924.4024.251.32%458
Apr 29, 202624.1924.1924.0224.0823.94-1.45%2,384
Apr 28, 202624.4624.5524.4324.4324.29-0.15%1,086
Apr 27, 202624.4824.4824.4724.4724.320.42%317
Apr 24, 202624.3224.3724.3224.3724.220.01%1,779
Apr 23, 202625.1225.1224.3624.3724.22-3.94%1,927
Apr 22, 202625.3525.3725.2725.3725.211.05%733
Apr 21, 202625.8625.8625.1025.1024.95-2.57%2,761
Apr 20, 202625.7025.7625.7025.7625.610.74%741
Apr 17, 202625.5225.8325.5225.5825.422.54%1,116
Apr 16, 202625.0525.0724.7624.9424.790.11%1,233
Apr 15, 202624.9024.9124.8624.9124.763.07%690
Apr 14, 202623.7324.2223.7324.1724.032.76%3,102
Apr 13, 202622.6223.5222.5723.5223.383.71%1,868