Skip to main content
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
32.00
-0.29 (-0.91%)
At close: Jun 27, 2025, 4:00 PM
32.00
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202532.3932.3931.6832.0032.00-0.91%20,745
Jun 26, 202531.7732.3131.7532.2932.292.06%4,392
Jun 25, 202532.2032.2031.6331.6431.64-1.82%9,194
Jun 24, 202531.8532.3331.8532.2332.232.72%6,751
Jun 23, 202531.0631.4230.9331.3831.380.66%10,904
Jun 20, 202531.4331.4331.0431.1731.171.09%19,763
Jun 18, 202530.9130.9130.8330.8330.832.74%1,042
Jun 17, 202529.9930.0129.9430.0130.01-1.48%1,147
Jun 16, 202530.5830.5830.4730.4730.473.51%16,238
Jun 13, 202529.2429.4329.2429.4329.36-1.20%509
Jun 12, 202529.9329.9329.7929.7929.72-0.59%586
Jun 11, 202530.2130.2129.9729.9729.890.62%529
Jun 10, 202530.1830.1829.7829.7829.71-1.25%7,320
Jun 9, 202531.0031.0029.9930.1630.080.17%2,925
Jun 6, 202530.1130.1130.1130.1130.035.32%169
Jun 5, 202528.8029.0528.5928.5928.52-0.01%3,996
Jun 4, 202528.5728.5928.5728.5928.520.78%421
Jun 3, 202528.3528.3728.3528.3728.301.47%1,132
Jun 2, 202527.9627.9627.9627.9627.890.54%160
May 30, 202527.7527.8127.7527.8127.74-0.11%820
May 29, 202527.8427.8427.8427.8427.770.08%15
May 28, 202527.8827.8827.8127.8227.75-0.64%252
May 27, 202528.0128.0228.0028.0027.932.16%459
May 23, 202527.5027.5027.4027.4027.33-0.71%660
May 22, 202527.4427.6027.4427.6027.531.08%282
May 21, 202527.7627.9927.3127.3127.24-1.82%1,975
May 20, 202527.8127.8127.8127.8127.74-0.34%76
May 19, 202527.9127.9127.9127.9127.840.72%139
May 16, 202527.7127.7127.7127.7127.641.00%79
May 15, 202527.4627.4627.4327.4327.36-1.00%120
May 14, 202527.6827.7127.6827.7127.640.14%382
May 13, 202527.6727.6727.6727.6727.602.95%24
May 12, 202527.1127.1126.8226.8826.812.17%4,520
May 9, 202526.3126.3126.3126.3126.240.72%25
May 8, 202526.3726.3726.1226.1226.053.42%202
May 7, 202525.2625.2625.2525.2525.190.07%157
May 6, 202525.1425.2425.0725.2425.17-0.36%1,521
May 5, 202525.1625.5025.1625.3325.26-1,270
May 2, 202525.1025.3325.1025.3325.261.40%760
May 1, 202525.1325.1924.9824.9824.91-0.59%4,958
Apr 30, 202525.1325.1325.1325.1325.06-0.83%88
Apr 29, 202525.3425.3425.3425.3425.271.31%31
Apr 28, 202524.7225.0124.7225.0124.950.46%339
Apr 25, 202524.8924.8924.8924.8924.830.40%150
Apr 24, 202524.3824.7924.3824.7924.731.48%158
Apr 23, 202524.7924.7924.4324.4324.372.28%339
Apr 22, 202523.8923.8923.8923.8923.833.42%9
Apr 21, 202523.1023.1023.1023.1023.04-1.83%86
Apr 17, 202523.5323.5323.5323.5323.470.52%46
Apr 16, 202523.4123.4123.4123.4123.35-1.81%40