Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
26.65
+0.15 (0.55%)
Jul 21, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202626.5226.7326.5026.6526.650.57%590
Jul 20, 202626.2926.8826.2726.5026.501.05%19,510
Jul 17, 202626.2026.3826.1226.2226.22-1.90%3,208
Jul 16, 202626.9226.9826.7326.7326.73-0.96%3,120
Jul 15, 202626.8027.1726.8026.9926.991.51%2,260
Jul 14, 202626.3326.6126.3026.5926.590.74%1,084
Jul 13, 202626.5626.6426.3926.3926.39-1.19%1,629
Jul 10, 202627.0027.0526.7126.7126.710.57%2,175
Jul 9, 202626.3726.5626.3726.5626.561.81%1,116
Jul 8, 202626.2526.2525.8626.0826.08-2.11%1,914
Jul 7, 202626.6526.6526.6526.6526.65-0.97%128
Jul 6, 202626.5126.9126.5126.9126.911.33%1,033
Jul 2, 202626.6027.0126.4826.5526.550.71%1,752
Jul 1, 202625.8426.4725.8426.3726.372.65%6,199
Jun 30, 202625.7025.7025.6925.6925.69-0.30%321
Jun 29, 202625.5225.7625.5225.7625.761.42%2,693
Jun 26, 202625.2825.4025.2825.4025.403.59%384
Jun 25, 202624.7724.8724.5224.5224.52-0.22%1,125
Jun 24, 202624.6424.6424.5724.5724.571.39%1,564
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