iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
23.57
-0.66 (-2.74%)
Feb 27, 2026, 4:00 PM EST - Market closed
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.52 | 23.62 | 23.52 | 23.57 | 23.57 | -2.72% | 425 |
| Feb 26, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.36% | 185 |
| Feb 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.98% | 175 |
| Feb 24, 2026 | 23.14 | 23.59 | 23.14 | 23.44 | 23.44 | 1.33% | 4,631 |
| Feb 23, 2026 | 23.33 | 23.33 | 23.13 | 23.13 | 23.13 | -3.89% | 1,411 |
| Feb 20, 2026 | 23.95 | 24.13 | 23.95 | 24.07 | 24.06 | 0.23% | 2,851 |
| Feb 19, 2026 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | -0.85% | 562 |
| Feb 18, 2026 | 23.95 | 24.29 | 23.91 | 24.22 | 24.21 | 2.02% | 1,543 |
| Feb 17, 2026 | 23.56 | 23.74 | 23.37 | 23.74 | 23.73 | 0.86% | 16,957 |
| Feb 13, 2026 | 23.45 | 23.53 | 23.45 | 23.53 | 23.53 | 0.46% | 317 |
| Feb 12, 2026 | 24.09 | 24.09 | 23.31 | 23.43 | 23.43 | -3.52% | 4,807 |
| Feb 11, 2026 | 24.32 | 24.32 | 24.28 | 24.28 | 24.28 | -3.15% | 698 |
| Feb 10, 2026 | 25.29 | 25.29 | 25.07 | 25.07 | 25.07 | 0.50% | 988 |
| Feb 9, 2026 | 24.74 | 25.02 | 24.74 | 24.95 | 24.94 | 0.47% | 2,852 |
| Feb 6, 2026 | 24.41 | 24.83 | 24.41 | 24.83 | 24.83 | 3.41% | 2,279 |
| Feb 5, 2026 | 24.38 | 24.54 | 23.98 | 24.01 | 24.01 | -2.71% | 3,896 |
| Feb 4, 2026 | 24.61 | 24.72 | 24.30 | 24.68 | 24.68 | 0.08% | 3,396 |
| Feb 3, 2026 | 25.22 | 25.22 | 24.52 | 24.66 | 24.66 | -3.55% | 9,493 |
| Feb 2, 2026 | 25.47 | 25.71 | 25.47 | 25.57 | 25.57 | -0.47% | 1,006 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.67 | 25.69 | 25.69 | -2.21% | 2,178 |
| Jan 29, 2026 | 26.30 | 26.31 | 26.08 | 26.27 | 26.27 | -2.20% | 12,653 |
| Jan 28, 2026 | 27.00 | 27.00 | 26.86 | 26.86 | 26.86 | -0.50% | 3,905 |
| Jan 27, 2026 | 27.04 | 27.04 | 26.89 | 27.00 | 27.00 | -0.24% | 1,919 |
| Jan 26, 2026 | 27.04 | 27.16 | 27.04 | 27.06 | 27.06 | -0.16% | 8,136 |
| Jan 23, 2026 | 27.07 | 27.10 | 27.07 | 27.10 | 27.10 | -0.44% | 463 |
| Jan 22, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.54% | 432 |
| Jan 21, 2026 | 26.87 | 26.90 | 26.59 | 26.81 | 26.81 | 1.15% | 3,224 |
| Jan 20, 2026 | 26.78 | 26.85 | 26.50 | 26.50 | 26.50 | -2.51% | 2,474 |
| Jan 16, 2026 | 27.08 | 27.24 | 27.08 | 27.18 | 27.18 | 0.21% | 3,848 |
| Jan 15, 2026 | 27.29 | 27.29 | 27.09 | 27.13 | 27.13 | -1.11% | 1,110 |
| Jan 14, 2026 | 27.28 | 27.43 | 27.16 | 27.43 | 27.43 | -0.19% | 851 |
| Jan 13, 2026 | 27.42 | 27.53 | 27.33 | 27.48 | 27.48 | -1.67% | 2,813 |
| Jan 12, 2026 | 28.01 | 28.01 | 27.73 | 27.95 | 27.95 | -0.90% | 2,369 |
| Jan 9, 2026 | 28.42 | 28.42 | 28.01 | 28.21 | 28.20 | -0.17% | 932 |
| Jan 8, 2026 | 28.06 | 28.34 | 28.06 | 28.25 | 28.25 | 0.03% | 2,015 |
| Jan 7, 2026 | 28.41 | 28.41 | 28.25 | 28.25 | 28.25 | -0.57% | 942 |
| Jan 6, 2026 | 28.27 | 28.41 | 28.26 | 28.41 | 28.41 | 0.58% | 1,088 |
| Jan 5, 2026 | 27.44 | 28.48 | 27.44 | 28.25 | 28.24 | 3.51% | 8,211 |
| Jan 2, 2026 | 27.26 | 27.29 | 27.10 | 27.29 | 27.29 | 0.52% | 3,048 |
| Dec 31, 2025 | 27.41 | 27.41 | 27.15 | 27.15 | 27.15 | -1.27% | 1,937 |
| Dec 30, 2025 | 27.62 | 27.64 | 27.50 | 27.50 | 27.50 | -0.60% | 3,529 |
| Dec 29, 2025 | 27.75 | 27.75 | 27.51 | 27.66 | 27.66 | -0.27% | 20,818 |
| Dec 26, 2025 | 27.72 | 27.74 | 27.67 | 27.74 | 27.74 | -0.57% | 6,359 |
| Dec 24, 2025 | 27.72 | 27.90 | 27.72 | 27.90 | 27.90 | 0.44% | 1,001 |
| Dec 23, 2025 | 27.89 | 27.89 | 27.68 | 27.78 | 27.78 | -0.87% | 1,573 |
| Dec 22, 2025 | 28.12 | 28.17 | 28.02 | 28.02 | 28.02 | 1.24% | 3,443 |
| Dec 19, 2025 | 27.62 | 27.69 | 27.62 | 27.68 | 27.68 | 0.73% | 4,075 |
| Dec 18, 2025 | 27.70 | 27.70 | 27.43 | 27.48 | 27.48 | 1.40% | 30,573 |
| Dec 17, 2025 | 27.76 | 27.76 | 27.10 | 27.10 | 27.10 | -1.90% | 491 |
| Dec 16, 2025 | 27.41 | 27.63 | 27.41 | 27.63 | 27.63 | -4.52% | 2,640 |
| Dec 15, 2025 | 29.01 | 29.01 | 28.93 | 28.93 | 27.25 | -1.92% | 520 |
| Dec 12, 2025 | 29.58 | 29.64 | 29.42 | 29.50 | 27.78 | -1.46% | 1,234 |
| Dec 11, 2025 | 29.81 | 29.94 | 29.73 | 29.94 | 28.19 | 0.44% | 1,966 |
| Dec 10, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 28.07 | 1.18% | 327 |
| Dec 9, 2025 | 29.20 | 29.53 | 29.20 | 29.46 | 27.74 | 0.83% | 960 |
| Dec 8, 2025 | 29.35 | 29.35 | 29.17 | 29.22 | 27.52 | -0.89% | 1,005 |
| Dec 5, 2025 | 29.59 | 29.62 | 29.48 | 29.48 | 27.76 | -0.68% | 1,952 |
| Dec 4, 2025 | 29.55 | 29.68 | 29.55 | 29.68 | 27.95 | 0.76% | 3,978 |
| Dec 3, 2025 | 29.26 | 29.46 | 29.26 | 29.46 | 27.74 | 1.55% | 933 |
| Dec 2, 2025 | 29.29 | 29.29 | 29.01 | 29.01 | 27.32 | 0.27% | 723 |
| Dec 1, 2025 | 28.90 | 29.19 | 28.80 | 28.93 | 27.25 | -1.07% | 2,132 |
| Nov 28, 2025 | 28.96 | 29.36 | 28.96 | 29.24 | 27.54 | 1.52% | 5,860 |
| Nov 26, 2025 | 28.43 | 28.87 | 28.43 | 28.80 | 27.13 | 1.79% | 1,285 |
| Nov 25, 2025 | 27.79 | 28.30 | 27.79 | 28.30 | 26.65 | 1.75% | 965 |
| Nov 24, 2025 | 27.64 | 27.81 | 27.64 | 27.81 | 26.19 | 1.76% | 938 |
| Nov 21, 2025 | 26.85 | 27.33 | 26.85 | 27.33 | 25.74 | 2.13% | 761 |
| Nov 20, 2025 | 27.99 | 27.99 | 26.76 | 26.76 | 25.20 | -2.82% | 1,499 |
| Nov 19, 2025 | 27.33 | 27.53 | 27.33 | 27.53 | 25.93 | -0.35% | 655 |
| Nov 18, 2025 | 27.73 | 27.79 | 27.59 | 27.63 | 26.02 | -0.86% | 4,769 |
| Nov 17, 2025 | 28.43 | 28.43 | 27.87 | 27.87 | 26.25 | -2.70% | 1,399 |
| Nov 14, 2025 | 28.57 | 29.01 | 28.57 | 28.64 | 26.98 | -1.07% | 1,166 |
| Nov 13, 2025 | 29.83 | 29.83 | 28.95 | 28.95 | 27.27 | -3.96% | 882 |
| Nov 12, 2025 | 30.16 | 30.16 | 30.04 | 30.15 | 28.39 | -0.01% | 3,035 |
| Nov 11, 2025 | 30.09 | 30.27 | 30.09 | 30.15 | 28.39 | 0.33% | 9,198 |
| Nov 10, 2025 | 30.06 | 30.21 | 30.05 | 30.05 | 28.30 | 1.91% | 3,103 |
| Nov 7, 2025 | 29.02 | 29.49 | 28.87 | 29.49 | 27.77 | 0.62% | 1,134 |
| Nov 6, 2025 | 30.35 | 30.35 | 29.30 | 29.30 | 27.60 | -4.04% | 647 |
| Nov 5, 2025 | 30.27 | 30.62 | 30.27 | 30.54 | 28.76 | 1.03% | 2,308 |
| Nov 4, 2025 | 30.33 | 30.54 | 30.17 | 30.23 | 28.47 | -1.64% | 1,358 |
| Nov 3, 2025 | 31.01 | 31.01 | 30.73 | 30.73 | 28.94 | -0.82% | 647 |
| Oct 31, 2025 | 30.87 | 30.99 | 30.74 | 30.99 | 29.18 | 1.14% | 2,466 |
| Oct 30, 2025 | 31.03 | 31.11 | 30.64 | 30.64 | 28.85 | -1.94% | 727 |
| Oct 29, 2025 | 31.81 | 31.81 | 31.20 | 31.24 | 29.42 | -2.70% | 2,311 |
| Oct 28, 2025 | 32.52 | 32.52 | 32.11 | 32.11 | 30.24 | -1.14% | 3,583 |
| Oct 27, 2025 | 32.69 | 32.69 | 32.46 | 32.48 | 30.59 | 0.79% | 7,467 |
| Oct 24, 2025 | 32.23 | 32.26 | 32.23 | 32.23 | 30.35 | 1.26% | 1,125 |
| Oct 23, 2025 | 31.49 | 31.90 | 31.44 | 31.83 | 29.97 | 1.59% | 1,449 |
| Oct 22, 2025 | 31.42 | 31.60 | 30.99 | 31.33 | 29.50 | -1.78% | 15,733 |
| Oct 21, 2025 | 31.73 | 31.99 | 31.73 | 31.90 | 30.04 | 0.74% | 991 |
| Oct 20, 2025 | 31.23 | 31.71 | 31.10 | 31.66 | 29.82 | 2.58% | 5,100 |
| Oct 17, 2025 | 30.72 | 30.86 | 30.72 | 30.86 | 29.07 | 0.10% | 1,183 |
| Oct 16, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 29.04 | -2.77% | 1,337 |
| Oct 15, 2025 | 32.18 | 32.18 | 31.71 | 31.71 | 29.87 | -0.90% | 978 |
| Oct 14, 2025 | 31.40 | 32.17 | 31.25 | 32.00 | 30.14 | 0.50% | 3,872 |
| Oct 13, 2025 | 31.96 | 31.99 | 31.65 | 31.84 | 29.99 | 0.86% | 2,344 |
| Oct 10, 2025 | 33.26 | 33.31 | 31.57 | 31.57 | 29.73 | -4.76% | 10,118 |
| Oct 9, 2025 | 33.41 | 33.41 | 33.02 | 33.14 | 31.22 | -0.49% | 3,621 |
| Oct 8, 2025 | 32.92 | 33.37 | 32.92 | 33.31 | 31.37 | 1.11% | 2,166 |
| Oct 7, 2025 | 33.27 | 33.27 | 32.89 | 32.94 | 31.03 | -0.17% | 1,812 |
| Oct 6, 2025 | 33.26 | 33.26 | 32.86 | 33.00 | 31.08 | 0.53% | 7,668 |