Skip to main content
logo
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
23.66
-1.16 (-4.67%)
Jun 3, 2026, 11:39 AM EDT - Market open

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202624.7924.7924.0324.82--18
Jun 2, 202625.0925.0924.7624.8224.82-2.34%4,568
Jun 1, 202625.2125.5025.0225.4125.410.57%5,812
May 29, 202625.3625.3625.2525.2725.271.56%307
May 28, 202624.5224.8824.5224.8824.881.02%408
May 27, 202624.7924.7924.6324.6324.630.88%460
May 26, 202624.4224.4824.4124.4124.411.06%1,321
May 22, 202624.2124.2124.1624.1624.16-0.74%332
May 21, 202623.9124.3423.9124.3424.340.19%3,510
May 20, 202623.8424.2923.6624.2924.291.26%1,512
May 19, 202624.0324.0823.9923.9923.99-0.81%923
May 18, 202623.9424.1823.9424.1824.181.02%342
May 15, 202624.0724.1423.9423.9423.94-2.00%709
May 14, 202624.1124.5424.1124.4324.431.28%1,269
May 13, 202624.1724.1724.1224.1224.12-1.32%1,244
May 12, 202624.3724.4724.3524.4524.45-0.52%611
May 11, 202624.4324.5724.4324.5724.570.12%1,285
May 8, 202624.8324.8324.5424.5424.54-1.56%198
May 7, 202625.4525.4524.9324.9324.93-0.38%794
May 6, 202624.8925.0324.8125.0325.021.35%630
May 5, 202624.7024.7224.6324.6924.69-0.76%780
May 4, 202625.0025.0324.8824.8824.880.60%640
May 1, 202624.5224.8124.5224.7324.731.37%1,309
Apr 30, 202624.0924.4024.0924.4024.401.32%458
Apr 29, 202624.1924.1924.0224.0824.08-1.45%2,384
Apr 28, 202624.4624.5524.4324.4324.43-0.15%1,086
Apr 27, 202624.4824.4824.4724.4724.470.42%317
Apr 24, 202624.3224.3724.3224.3724.370.01%1,779
Apr 23, 202625.1225.1224.3624.3724.37-3.94%1,927
Apr 22, 202625.3525.3725.2725.3725.371.05%733
Apr 21, 202625.8625.8625.1025.1025.10-2.57%2,761
Apr 20, 202625.7025.7625.7025.7625.760.74%741
Apr 17, 202625.5225.8325.5225.5825.572.54%1,116
Apr 16, 202625.0525.0724.7624.9424.940.11%1,233
Apr 15, 202624.9024.9124.8624.9124.913.07%690
Apr 14, 202623.7324.2223.7324.1724.172.76%3,102
Apr 13, 202622.6223.5222.5723.5223.523.71%1,868
Apr 10, 202622.7622.7622.6822.6822.68-0.81%548
Apr 9, 202622.8322.8722.8322.8722.87-0.51%507
Apr 8, 202623.3623.3622.9822.9822.983.51%1,101
Apr 7, 202622.1422.2022.0222.2022.20-0.87%4,105
Apr 6, 202622.3922.4022.3822.4022.401.32%802
Apr 2, 202622.0522.1222.0422.1122.110.03%2,621
Apr 1, 202622.0522.3422.0522.1022.10-0.02%1,293
Mar 31, 202621.6522.1021.6522.1022.103.03%563
Mar 30, 202621.5521.5521.4021.4521.450.57%747
Mar 27, 202621.6721.7021.3321.3321.33-3.98%1,099
Mar 26, 202622.3622.3622.2122.2122.21-1.26%3,926
Mar 25, 202622.5022.5022.5022.5022.500.05%104
Mar 24, 202622.4122.4922.3822.4922.49-1.44%639