iShares FinTech Active ET... (BPAY)
AMEX: BPAY
· Real-Time Price · USD
32.54
0.43 (1.35%)
At close: Sep 29, 2025, 3:58 PM
32.55
0.03%
After-hours: Sep 29, 2025, 06:29 PM EDT
BPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.44 | 32.54 | 32.43 | 32.54 | 32.54 | 1.34% | 2,181 |
| Sep 26, 2025 | 31.94 | 32.13 | 31.85 | 32.11 | 32.11 | -0.06% | 1,705 |
| Sep 25, 2025 | 32.18 | 32.40 | 32.10 | 32.13 | 32.13 | -1.68% | 2,500 |
| Sep 24, 2025 | 33.00 | 33.00 | 32.68 | 32.68 | 32.68 | -0.58% | 4,342 |
| Sep 23, 2025 | 33.40 | 33.40 | 32.87 | 32.87 | 32.87 | -1.65% | 700 |
| 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 | -0.24% | 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 | 0.76% | 6,940 |
| Sep 16, 2025 | 32.73 | 32.76 | 32.71 | 32.76 | 32.76 | 0.09% | 1,100 |
| Sep 15, 2025 | 32.75 | 32.75 | 32.65 | 32.73 | 32.73 | 0.74% | 3,704 |
| Sep 12, 2025 | 32.68 | 32.68 | 32.49 | 32.49 | 32.49 | -0.91% | 1,324 |
| Sep 11, 2025 | 32.68 | 32.81 | 32.68 | 32.79 | 32.79 | 1.61% | 900 |
| Sep 10, 2025 | 32.68 | 32.68 | 32.27 | 32.27 | 32.27 | -1.68% | 800 |
| Sep 9, 2025 | 32.59 | 32.82 | 32.58 | 32.82 | 32.82 | 0.86% | 1,800 |
| Sep 8, 2025 | 32.37 | 32.54 | 32.37 | 32.54 | 32.54 | 0.68% | 730 |
| Sep 5, 2025 | 31.97 | 32.32 | 31.92 | 32.32 | 32.32 | -1.04% | 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 | -0.55% | 1,900 |
| Sep 2, 2025 | 32.56 | 32.67 | 32.46 | 32.67 | 32.67 | -1.45% | 1,600 |