iShares FinTech Active ETF (BPAY)

Last Price28.41

Change+0.16 (0.58%)

NYSE · Last Trade: Jan 6th, 9:47 PM EST

Historical Prices For iShares FinTech Active ETF (BPAY)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	28.27	28.41	28.26	28.41	1,088	28.41
1/05/2026	27.44	28.48	27.44	28.24	8,211	28.24
1/02/2026	27.26	27.29	27.10	27.29	3,048	27.29
12/31/2025	27.41	27.41	27.15	27.15	1,937	27.15
12/30/2025	27.62	27.64	27.50	27.50	3,529	27.50
12/29/2025	27.75	27.75	27.51	27.66	20,818	27.66
12/26/2025	27.72	27.74	27.67	27.74	6,359	27.74
12/24/2025	27.72	27.90	27.72	27.90	1,001	27.90
12/23/2025	27.89	27.89	27.68	27.78	1,573	27.78
12/22/2025	28.12	28.17	28.02	28.02	3,443	28.02
12/19/2025	27.62	27.69	27.62	27.68	4,076	27.68
12/18/2025	27.70	27.70	27.43	27.48	30,573	27.48
12/17/2025	27.76	27.76	27.10	27.10	491	27.10
12/16/2025	27.41	27.63	27.41	27.63	2,640	27.63
12/15/2025	29.01	29.01	28.93	28.93	520	27.25
12/12/2025	29.58	29.64	29.42	29.50	1,234	27.78
12/11/2025	29.81	29.94	29.73	29.94	1,966	28.19
12/10/2025	29.81	29.81	29.81	29.81	326	28.07
12/09/2025	29.20	29.53	29.20	29.46	960	27.75
12/08/2025	29.35	29.35	29.17	29.22	1,005	27.52
12/05/2025	29.59	29.62	29.48	29.48	1,952	27.76
12/04/2025	29.55	29.68	29.55	29.68	3,978	27.95
12/03/2025	29.26	29.46	29.26	29.46	933	27.74
12/02/2025	29.29	29.29	29.00	29.00	723	27.32
12/01/2025	28.90	29.19	28.80	28.93	2,132	27.25
11/28/2025	28.96	29.36	28.96	29.24	5,860	27.54
11/26/2025	28.43	28.87	28.43	28.80	1,285	27.13
11/25/2025	27.79	28.30	27.79	28.30	965	26.65
11/24/2025	27.64	27.81	27.64	27.81	938	26.19
11/21/2025	26.85	27.33	26.85	27.33	761	25.74
11/20/2025	27.99	27.99	26.76	26.76	1,499	25.20
11/19/2025	27.33	27.53	27.33	27.53	655	25.93
11/18/2025	27.73	27.79	27.59	27.63	4,769	26.02
11/17/2025	28.43	28.43	27.87	27.87	1,399	26.25
11/14/2025	28.57	29.01	28.57	28.64	1,166	26.98
11/13/2025	29.83	29.83	28.95	28.95	882	27.27
11/12/2025	30.16	30.16	30.04	30.15	3,035	28.39
11/11/2025	30.09	30.27	30.09	30.15	9,198	28.39
11/10/2025	30.06	30.21	30.05	30.05	3,103	28.30
11/07/2025	29.02	29.48	28.87	29.48	1,134	27.77
11/06/2025	30.35	30.35	29.30	29.30	647	27.60
11/05/2025	30.27	30.61	30.27	30.54	2,308	28.76
11/04/2025	30.33	30.53	30.17	30.23	1,358	28.47
11/03/2025	31.01	31.01	30.73	30.73	647	28.94
10/31/2025	30.87	30.99	30.74	30.98	2,466	29.18
10/30/2025	31.03	31.11	30.64	30.64	727	28.86
10/29/2025	31.81	31.81	31.20	31.24	2,311	29.43
10/28/2025	32.52	32.52	32.11	32.11	3,583	30.24
10/27/2025	32.69	32.69	32.46	32.48	7,467	30.59
10/24/2025	32.23	32.26	32.23	32.23	1,125	30.35
10/23/2025	31.49	31.90	31.44	31.83	1,449	29.97
10/22/2025	31.42	31.60	30.99	31.33	15,733	29.51
10/21/2025	31.73	31.99	31.73	31.90	991	30.04
10/20/2025	31.23	31.71	31.09	31.66	5,100	29.82
10/17/2025	30.72	30.86	30.72	30.86	1,183	29.07
10/16/2025	30.80	30.83	30.80	30.83	1,337	29.04
10/15/2025	32.18	32.18	31.71	31.71	978	29.87
10/14/2025	31.40	32.17	31.25	32.00	3,872	30.14
10/13/2025	31.96	31.99	31.65	31.84	2,344	29.99
10/10/2025	33.25	33.31	31.57	31.57	10,118	29.73
10/09/2025	33.41	33.41	33.02	33.14	3,621	31.22
10/08/2025	32.92	33.37	32.92	33.31	2,166	31.37
10/07/2025	33.27	33.27	32.89	32.94	1,812	31.03