Skip to main content
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
24.43
-0.04 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4624.5524.4324.4324.43-0.15%1,086
Apr 27, 202624.4824.4824.4724.4724.470.42%315
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%731
Apr 21, 202625.8625.8625.1025.1025.10-2.57%2,761
Apr 20, 202625.7025.7625.7025.7625.760.74%741
Apr 17, 202625.5225.8325.5225.5825.572.55%1,116
Apr 16, 202625.0525.0724.7624.9424.940.11%1,220
Apr 15, 202624.9024.9124.8624.9124.913.07%686
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%4,065
Apr 6, 202622.3922.4022.3822.4022.401.32%802
Apr 2, 202622.0522.1222.0422.1122.110.03%2,621
Apr 1, 202622.0522.3422.0522.1022.10-0.01%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
Mar 23, 202622.6922.8322.6922.8222.812.68%1,495
Mar 20, 202622.1322.2322.1222.2222.22-0.64%2,064
Mar 19, 202622.1622.3622.1222.3622.36-0.18%1,111
Mar 18, 202622.4022.4022.4022.4022.40-2.56%440
Mar 17, 202623.1723.1922.9422.9922.990.84%9,163
Mar 16, 202622.7722.8622.7722.8022.801.32%2,904
Mar 13, 202622.8422.8422.5022.5022.50-0.17%3,180
Mar 12, 202622.9522.9522.5422.5422.54-2.57%812
Mar 11, 202623.3523.3523.1423.1423.14-1.09%678
Mar 10, 202623.3923.3923.3923.3923.39-0.31%103
Mar 9, 202623.4623.4623.4623.4623.460.38%79
Mar 6, 202623.3123.4523.2223.3723.37-1.81%2,587
Mar 5, 202624.0324.0323.6823.8023.80-0.38%588
Mar 4, 202623.9023.9023.9023.9023.901.66%158
Mar 3, 202623.5023.5023.5023.5023.50-1.48%3,368
Mar 2, 202623.7023.8623.7023.8623.861.23%569
Feb 27, 202623.5223.6223.5223.5723.57-2.72%425
Feb 26, 202624.2324.2324.2324.2324.231.36%185
Feb 25, 202623.9023.9023.9023.9023.901.98%175
Feb 24, 202623.1423.5923.1423.4423.441.33%4,631
Feb 23, 202623.3323.3323.1323.1323.13-3.89%1,411
Feb 20, 202623.9524.1323.9524.0724.060.23%2,851
Feb 19, 202623.9424.0123.9424.0124.01-0.85%562
Feb 18, 202623.9524.2923.9124.2224.212.02%1,543
Feb 17, 202623.5623.7423.3723.7423.730.86%16,957
Feb 13, 202623.4523.5323.4523.5323.530.46%317
Feb 12, 202624.0924.0923.3123.4323.43-3.52%4,807
Feb 11, 202624.3224.3224.2824.2824.28-3.15%698
Feb 10, 202625.2925.2925.0725.0725.070.50%988
Feb 9, 202624.7425.0224.7424.9524.940.47%2,852
Feb 6, 202624.4124.8324.4124.8324.833.41%2,279
Feb 5, 202624.3824.5423.9824.0124.01-2.71%3,896
Feb 4, 202624.6124.7224.3024.6824.680.08%3,396
Feb 3, 202625.2225.2224.5224.6624.66-3.55%9,493
Feb 2, 202625.4725.7125.4725.5725.57-0.47%1,006
Jan 30, 202625.8025.8025.6725.6925.69-2.21%2,178
Jan 29, 202626.3026.3126.0826.2726.27-2.20%12,653
Jan 28, 202627.0027.0026.8626.8626.86-0.50%3,905
Jan 27, 202627.0427.0426.8927.0027.00-0.24%1,919
Jan 26, 202627.0427.1627.0427.0627.06-0.16%8,136
Jan 23, 202627.0727.1027.0727.1027.10-0.44%463
Jan 22, 202627.2227.2227.2227.2227.221.54%432
Jan 21, 202626.8726.9026.5926.8126.811.15%3,224
Jan 20, 202626.7826.8526.5026.5026.50-2.51%2,474
Jan 16, 202627.0827.2427.0827.1827.180.21%3,848
Jan 15, 202627.2927.2927.0927.1327.13-1.11%1,110
Jan 14, 202627.2827.4327.1627.4327.43-0.19%851
Jan 13, 202627.4227.5327.3327.4827.48-1.67%2,813
Jan 12, 202628.0128.0127.7327.9527.95-0.90%2,369
Jan 9, 202628.4228.4228.0128.2128.20-0.17%932
Jan 8, 202628.0628.3428.0628.2528.250.03%2,015
Jan 7, 202628.4128.4128.2528.2528.25-0.57%942
Jan 6, 202628.2728.4128.2628.4128.410.58%1,088
Jan 5, 202627.4428.4827.4428.2528.243.51%8,211
Jan 2, 202627.2627.2927.1027.2927.290.52%3,048
Dec 31, 202527.4127.4127.1527.1527.15-1.27%1,937
Dec 30, 202527.6227.6427.5027.5027.50-0.60%3,529
Dec 29, 202527.7527.7527.5127.6627.66-0.27%20,818
Dec 26, 202527.7227.7427.6727.7427.74-0.57%6,359
Dec 24, 202527.7227.9027.7227.9027.900.44%1,001
Dec 23, 202527.8927.8927.6827.7827.78-0.87%1,573
Dec 22, 202528.1228.1728.0228.0228.021.24%3,443
Dec 19, 202527.6227.6927.6227.6827.680.73%4,075
Dec 18, 202527.7027.7027.4327.4827.481.40%30,573
Dec 17, 202527.7627.7627.1027.1027.10-1.90%491
Dec 16, 202527.4127.6327.4127.6327.63-4.52%2,640
Dec 15, 202529.0129.0128.9328.9327.25-1.92%520
Dec 12, 202529.5829.6429.4229.5027.78-1.46%1,234
Dec 11, 202529.8129.9429.7329.9428.190.44%1,966
Dec 10, 202529.8129.8129.8129.8128.071.18%327
Dec 9, 202529.2029.5329.2029.4627.740.83%960
Dec 8, 202529.3529.3529.1729.2227.52-0.89%1,005
Dec 5, 202529.5929.6229.4829.4827.76-0.68%1,952
Dec 4, 202529.5529.6829.5529.6827.950.76%3,978
Dec 3, 202529.2629.4629.2629.4627.741.55%933