Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
26.80
+0.04 (0.13%)
Aug 10, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202626.7526.8126.7526.8026.800.12%1,363
Aug 7, 202627.2127.2126.7626.7626.76-1.95%3,729
Aug 6, 202627.3127.4027.1527.3027.30-1.01%9,989
Aug 5, 202627.5827.5827.5827.5827.57-0.50%192
Aug 4, 202627.5027.7127.5027.7127.711.63%813
Aug 3, 202627.2727.2727.2727.2727.272.59%154
Jul 31, 202626.5826.5826.5826.5826.58-0.37%343
Jul 30, 202626.3726.6826.2626.6826.681.17%4,258
Jul 29, 202626.5626.7526.3726.3726.37-1.14%4,263
Jul 28, 202626.1226.6826.1226.6826.681.18%7,168
Jul 27, 202626.0426.3626.0426.3626.362.84%8,872
Jul 24, 202625.7225.7225.6425.6425.64-0.37%622
Jul 23, 202625.9125.9125.6625.7325.73-2.02%5,903
Jul 22, 202626.4926.5026.2626.2626.26-1.45%550
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