iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
29.48
-0.20 (-0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.59 | 29.62 | 29.48 | 29.48 | 29.48 | -0.68% | 1,952 |
| Dec 4, 2025 | 29.55 | 29.68 | 29.55 | 29.68 | 29.68 | 0.76% | 3,978 |
| Dec 3, 2025 | 29.26 | 29.46 | 29.26 | 29.46 | 29.46 | 1.55% | 933 |
| Dec 2, 2025 | 29.29 | 29.29 | 29.01 | 29.01 | 29.01 | 0.27% | 723 |
| Dec 1, 2025 | 28.90 | 29.19 | 28.80 | 28.93 | 28.93 | -1.07% | 2,132 |
| Nov 28, 2025 | 28.96 | 29.36 | 28.96 | 29.24 | 29.24 | 1.52% | 5,860 |
| Nov 26, 2025 | 28.43 | 28.87 | 28.43 | 28.80 | 28.80 | 1.79% | 1,285 |
| Nov 25, 2025 | 27.79 | 28.30 | 27.79 | 28.30 | 28.30 | 1.75% | 965 |
| Nov 24, 2025 | 27.64 | 27.81 | 27.64 | 27.81 | 27.81 | 1.76% | 938 |
| Nov 21, 2025 | 26.85 | 27.33 | 26.85 | 27.33 | 27.33 | 2.13% | 761 |
| Nov 20, 2025 | 27.99 | 27.99 | 26.76 | 26.76 | 26.76 | -2.82% | 1,498 |
| Nov 19, 2025 | 27.33 | 27.53 | 27.33 | 27.53 | 27.53 | -0.35% | 655 |
| Nov 18, 2025 | 27.73 | 27.79 | 27.59 | 27.63 | 27.63 | -0.86% | 4,769 |
| Nov 17, 2025 | 28.43 | 28.43 | 27.87 | 27.87 | 27.87 | -2.70% | 1,399 |
| Nov 14, 2025 | 28.57 | 29.01 | 28.57 | 28.64 | 28.64 | -1.07% | 1,166 |
| Nov 13, 2025 | 29.83 | 29.83 | 28.95 | 28.95 | 28.95 | -3.96% | 882 |
| Nov 12, 2025 | 30.16 | 30.16 | 30.04 | 30.15 | 30.15 | -0.01% | 3,035 |
| Nov 11, 2025 | 30.09 | 30.27 | 30.09 | 30.15 | 30.15 | 0.33% | 9,198 |
| Nov 10, 2025 | 30.06 | 30.21 | 30.05 | 30.05 | 30.05 | 1.91% | 3,103 |
| Nov 7, 2025 | 29.02 | 29.49 | 28.87 | 29.49 | 29.48 | 0.62% | 1,134 |
| Nov 6, 2025 | 30.35 | 30.35 | 29.30 | 29.30 | 29.30 | -4.04% | 647 |
| Nov 5, 2025 | 30.27 | 30.62 | 30.27 | 30.54 | 30.54 | 1.03% | 2,308 |
| Nov 4, 2025 | 30.33 | 30.54 | 30.17 | 30.23 | 30.23 | -1.64% | 1,358 |
| Nov 3, 2025 | 31.01 | 31.01 | 30.73 | 30.73 | 30.73 | -0.82% | 647 |
| Oct 31, 2025 | 30.87 | 30.99 | 30.74 | 30.99 | 30.98 | 1.14% | 2,466 |
| Oct 30, 2025 | 31.03 | 31.11 | 30.64 | 30.64 | 30.64 | -1.94% | 727 |
| Oct 29, 2025 | 31.81 | 31.81 | 31.20 | 31.24 | 31.24 | -2.70% | 2,311 |
| Oct 28, 2025 | 32.52 | 32.52 | 32.11 | 32.11 | 32.11 | -1.14% | 3,583 |
| Oct 27, 2025 | 32.69 | 32.69 | 32.46 | 32.48 | 32.48 | 0.79% | 7,467 |
| Oct 24, 2025 | 32.23 | 32.26 | 32.23 | 32.23 | 32.23 | 1.26% | 1,125 |
| Oct 23, 2025 | 31.49 | 31.90 | 31.44 | 31.83 | 31.83 | 1.59% | 1,449 |
| Oct 22, 2025 | 31.42 | 31.60 | 30.99 | 31.33 | 31.33 | -1.78% | 15,733 |
| Oct 21, 2025 | 31.73 | 31.99 | 31.73 | 31.90 | 31.90 | 0.74% | 991 |
| Oct 20, 2025 | 31.23 | 31.71 | 31.10 | 31.66 | 31.66 | 2.58% | 5,100 |
| Oct 17, 2025 | 30.72 | 30.86 | 30.72 | 30.86 | 30.86 | 0.10% | 1,183 |
| Oct 16, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 30.83 | -2.77% | 1,337 |
| Oct 15, 2025 | 32.18 | 32.18 | 31.71 | 31.71 | 31.71 | -0.90% | 978 |
| Oct 14, 2025 | 31.40 | 32.17 | 31.25 | 32.00 | 32.00 | 0.50% | 3,872 |
| Oct 13, 2025 | 31.96 | 31.99 | 31.65 | 31.84 | 31.84 | 0.86% | 2,344 |
| Oct 10, 2025 | 33.26 | 33.31 | 31.57 | 31.57 | 31.57 | -4.76% | 10,118 |
| Oct 9, 2025 | 33.41 | 33.41 | 33.02 | 33.14 | 33.14 | -0.49% | 3,621 |
| Oct 8, 2025 | 32.92 | 33.37 | 32.92 | 33.31 | 33.31 | 1.11% | 2,166 |
| Oct 7, 2025 | 33.27 | 33.27 | 32.89 | 32.94 | 32.94 | -0.17% | 1,812 |
| Oct 6, 2025 | 33.26 | 33.26 | 32.86 | 33.00 | 33.00 | 0.53% | 7,668 |
| Oct 3, 2025 | 32.83 | 32.94 | 32.73 | 32.83 | 32.82 | 0.37% | 1,680 |
| Oct 2, 2025 | 32.19 | 32.70 | 32.10 | 32.70 | 32.70 | 2.39% | 1,404 |
| Oct 1, 2025 | 32.06 | 32.06 | 31.91 | 31.94 | 31.94 | -0.53% | 12,391 |
| Sep 30, 2025 | 32.15 | 32.15 | 31.87 | 32.11 | 32.11 | -1.32% | 1,403 |
| Sep 29, 2025 | 32.44 | 32.54 | 32.43 | 32.54 | 32.54 | 1.35% | 2,183 |
| Sep 26, 2025 | 31.94 | 32.13 | 31.85 | 32.11 | 32.11 | -0.07% | 1,705 |
| Sep 25, 2025 | 32.18 | 32.40 | 32.10 | 32.13 | 32.13 | -1.70% | 2,450 |
| Sep 24, 2025 | 33.00 | 33.00 | 32.68 | 32.68 | 32.68 | -0.56% | 4,342 |
| Sep 23, 2025 | 33.40 | 33.40 | 32.87 | 32.87 | 32.87 | -1.67% | 675 |
| Sep 22, 2025 | 33.16 | 33.46 | 33.16 | 33.42 | 33.42 | -0.03% | 2,123 |
| Sep 19, 2025 | 33.44 | 33.44 | 33.24 | 33.43 | 33.43 | -0.21% | 1,424 |
| Sep 18, 2025 | 33.32 | 33.55 | 33.25 | 33.51 | 33.51 | 1.51% | 2,323 |
| Sep 17, 2025 | 32.97 | 33.05 | 32.91 | 33.01 | 33.01 | 0.77% | 6,940 |
| Sep 16, 2025 | 32.73 | 32.76 | 32.71 | 32.76 | 32.76 | 0.07% | 1,090 |
| Sep 15, 2025 | 32.75 | 32.75 | 32.65 | 32.73 | 32.73 | 0.76% | 3,704 |
| Sep 12, 2025 | 32.68 | 32.68 | 32.49 | 32.49 | 32.49 | -0.92% | 1,324 |
| Sep 11, 2025 | 32.68 | 32.81 | 32.68 | 32.79 | 32.79 | 1.59% | 889 |
| Sep 10, 2025 | 32.68 | 32.68 | 32.27 | 32.27 | 32.27 | -1.67% | 785 |
| Sep 9, 2025 | 32.59 | 32.82 | 32.58 | 32.82 | 32.82 | 0.87% | 1,792 |
| Sep 8, 2025 | 32.37 | 32.54 | 32.37 | 32.54 | 32.54 | 0.66% | 730 |
| Sep 5, 2025 | 31.97 | 32.32 | 31.92 | 32.32 | 32.32 | -1.02% | 4,607 |
| Sep 4, 2025 | 32.36 | 32.66 | 32.36 | 32.66 | 32.66 | 0.52% | 421 |
| Sep 3, 2025 | 32.63 | 32.63 | 32.31 | 32.49 | 32.49 | -0.57% | 1,875 |
| Sep 2, 2025 | 32.56 | 32.67 | 32.46 | 32.67 | 32.67 | -1.44% | 1,579 |
| Aug 29, 2025 | 33.44 | 33.44 | 33.15 | 33.15 | 33.15 | -0.39% | 1,821 |
| Aug 28, 2025 | 33.37 | 33.38 | 33.28 | 33.28 | 33.28 | -0.22% | 949 |
| Aug 27, 2025 | 33.36 | 33.36 | 33.32 | 33.36 | 33.36 | -0.38% | 1,229 |
| Aug 26, 2025 | 33.32 | 33.48 | 33.32 | 33.48 | 33.48 | 0.18% | 254 |
| Aug 25, 2025 | 33.70 | 33.70 | 33.42 | 33.42 | 33.42 | -0.79% | 3,038 |
| Aug 22, 2025 | 32.68 | 33.77 | 32.68 | 33.69 | 33.69 | 3.32% | 1,114 |
| Aug 21, 2025 | 32.38 | 32.61 | 32.38 | 32.61 | 32.61 | -0.05% | 656 |
| Aug 20, 2025 | 32.59 | 32.63 | 32.14 | 32.63 | 32.63 | 0.17% | 2,977 |
| Aug 19, 2025 | 33.22 | 33.22 | 32.57 | 32.57 | 32.57 | -2.36% | 1,499 |
| Aug 18, 2025 | 33.22 | 33.36 | 33.08 | 33.36 | 33.36 | 0.29% | 878 |
| Aug 15, 2025 | 33.39 | 33.39 | 33.22 | 33.26 | 33.26 | 0.24% | 6,646 |
| Aug 14, 2025 | 34.69 | 34.69 | 32.88 | 33.18 | 33.18 | 0.42% | 3,818 |
| Aug 13, 2025 | 32.98 | 33.12 | 32.83 | 33.04 | 33.04 | 0.91% | 6,602 |
| Aug 12, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 2.45% | 658 |
| Aug 11, 2025 | 32.48 | 32.48 | 31.96 | 31.96 | 31.96 | -0.54% | 3,109 |
| Aug 8, 2025 | 32.68 | 32.68 | 32.04 | 32.13 | 32.13 | -1.58% | 3,958 |
| Aug 7, 2025 | 33.38 | 33.38 | 32.56 | 32.65 | 32.65 | -0.02% | 2,703 |
| Aug 6, 2025 | 32.62 | 32.66 | 32.33 | 32.66 | 32.66 | 0.62% | 1,490 |
| Aug 5, 2025 | 32.53 | 32.53 | 32.45 | 32.45 | 32.45 | -1.03% | 1,277 |
| Aug 4, 2025 | 32.31 | 32.79 | 32.31 | 32.79 | 32.79 | 2.48% | 8,730 |
| Aug 1, 2025 | 31.61 | 32.31 | 31.52 | 32.00 | 32.00 | -3.25% | 5,243 |
| Jul 31, 2025 | 33.29 | 33.66 | 33.07 | 33.07 | 33.07 | -0.95% | 1,954 |
| Jul 30, 2025 | 33.49 | 33.66 | 33.27 | 33.39 | 33.39 | 0.47% | 3,091 |
| Jul 29, 2025 | 33.67 | 33.68 | 33.18 | 33.23 | 33.23 | -2.11% | 4,767 |
| Jul 28, 2025 | 34.37 | 34.37 | 33.95 | 33.95 | 33.95 | -0.50% | 2,374 |
| Jul 25, 2025 | 33.77 | 34.12 | 33.69 | 34.12 | 34.12 | 1.36% | 14,217 |
| Jul 24, 2025 | 33.72 | 33.80 | 33.66 | 33.66 | 33.66 | -0.56% | 1,645 |
| Jul 23, 2025 | 33.56 | 33.85 | 33.32 | 33.85 | 33.85 | 1.55% | 4,562 |
| Jul 22, 2025 | 33.12 | 33.35 | 33.06 | 33.34 | 33.34 | 0.02% | 1,870 |
| Jul 21, 2025 | 33.81 | 33.93 | 33.28 | 33.33 | 33.33 | -0.30% | 6,313 |
| Jul 18, 2025 | 33.82 | 34.01 | 33.22 | 33.43 | 33.43 | -0.45% | 14,213 |
| Jul 17, 2025 | 33.16 | 33.63 | 33.16 | 33.58 | 33.58 | 2.02% | 3,201 |