Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
24.10
-0.24 (-1.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202623.9024.1723.9024.1024.10-1.00%8,879
Oct 29, 202624.3324.3424.3324.3424.341.58%2,518
Oct 28, 202623.7523.9823.7523.9623.960.50%2,761
Oct 27, 202623.7823.8523.7823.8423.840.50%1,348
Oct 26, 202623.9723.9723.7223.7223.72-3.89%1,529
Oct 23, 202624.6724.7424.5224.6824.68-1.60%4,254
Oct 22, 202625.0925.0925.0925.0925.09-0.66%87
Oct 21, 202625.3125.3125.2525.2525.250.52%221
Oct 20, 202625.1825.1825.1225.1225.121.11%1,091
Oct 19, 202624.8524.8524.8524.8524.84-0.46%17
Oct 16, 202625.1025.1024.9224.9624.96-1.67%2,792
Oct 15, 202625.1125.3825.1125.3825.382.45%150
Oct 14, 202625.0325.0324.7824.7824.78-2.29%668
Oct 13, 202625.3425.3625.3425.3625.36-0.44%498
Oct 12, 202625.4725.4725.4725.4725.470.13%136
Oct 9, 202625.1325.4425.0825.4425.441.77%1,853
Oct 8, 202624.9924.9924.9924.9924.990.69%61
Oct 7, 202624.6524.8624.6524.8224.82-0.44%370
Oct 6, 202624.9524.9524.9324.9324.93-0.19%728
Oct 5, 202624.9824.9824.9824.9824.981.95%61
Oct 2, 202624.5024.5024.5024.5024.50-0.07%169
Oct 1, 202624.5224.5224.5224.5224.52-0.19%106
Sep 30, 202624.9224.9224.5624.5624.56-0.51%1,664
Sep 29, 202624.5824.7924.5824.6924.69-0.24%5,861
Sep 28, 202624.9124.9124.7524.7524.75-1.86%8,053
Sep 25, 202625.2825.2825.2225.2225.220.16%486
Sep 24, 202625.0025.1824.9425.1825.180.08%3,442
Sep 23, 202625.6725.6725.1625.1625.16-2.57%1,278
Sep 22, 202626.2026.2025.8225.8225.82-0.86%346
Sep 21, 202625.8726.0625.8726.0526.050.69%3,725
Sep 18, 202625.8725.8725.8725.8725.87-0.01%153
Sep 17, 202625.9925.9925.8725.8725.87-0.35%157
Sep 16, 202626.4726.4725.9625.9625.96-1.86%1,271
Sep 15, 202626.6026.6226.4526.4526.45-1.70%460
Sep 14, 202626.8627.0026.8626.9126.910.96%1,346
Sep 11, 202626.8026.8026.6526.6526.650.39%424
Sep 10, 202626.3226.5826.3226.5526.55-0.33%16,415
Sep 9, 202626.7126.7226.6426.6426.64-1.77%1,471
Sep 8, 202627.1227.1227.1227.1227.12-2.49%61
Sep 4, 202627.6727.8127.5727.8127.81-0.22%2,012
Sep 3, 202627.7527.8727.7527.8727.872.05%410
Sep 2, 202627.1327.3127.1327.3127.312.55%9,057
Sep 1, 202626.9027.1726.6326.6326.63-2.59%4,056
Aug 31, 202627.4027.4027.1827.3427.34-0.74%12,374
Aug 28, 202627.8127.8127.5427.5427.54-0.71%1,034
Aug 27, 202627.7427.7427.7427.7427.740.20%18
Aug 26, 202627.6827.6827.6827.6827.68-0.78%81
Aug 25, 202627.9027.9027.9027.9027.901.47%296
Aug 24, 202627.8027.8027.5027.5027.49-0.06%6,871
Aug 21, 202627.5127.5127.4527.5127.512.20%773