Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
24.50
-0.02 (-0.08%)
Oct 2, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202626.9226.9226.9226.9226.92-0.67%37
Aug 19, 202626.6127.1026.6127.1027.101.63%2,098
Aug 18, 202626.6726.6726.6726.6726.67-1.38%107
Aug 17, 202627.4227.4227.0427.0427.04-1.82%670
Aug 14, 202627.6627.6627.5427.5427.54-0.50%694
Aug 13, 202627.6827.6827.6827.6827.682.96%101
Aug 12, 202626.6526.8826.6526.8826.88-0.04%7,942
Aug 11, 202627.0027.0326.9026.9026.900.37%7,694
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