Dark

BPAY
iShares FinTech Active ETF
stock NYSE ETF

At Close

Aug 29, 2025

33.15USD-0.395%(-0.13)1,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	33.440000	33.4400	33.150000	33.1516	-0.395%	1,821	0.000%
2025-08-28	33.370000	33.3750	33.283200	33.2832	-0.221%	949	-0.395%
2025-08-27	33.356000	33.3569	33.316000	33.3569	-0.379%	1,229	-0.615%
2025-08-26	33.320000	33.4837	33.320000	33.4837	+0.183%	254	-0.992%
2025-08-25	33.700000	33.7000	33.422500	33.4225	-0.794%	3,038	-0.811%
2025-08-22	32.680000	33.7700	32.680000	33.6900	+3.315%	1,114	-1.598%
2025-08-21	32.380000	32.6091	32.380000	32.6091	-0.050%	656	+1.664%
2025-08-20	32.590000	32.6254	32.135000	32.6254	+0.170%	2,977	+1.613%
2025-08-19	33.220000	33.2200	32.570000	32.5700	-2.359%	1,499	+1.786%
2025-08-18	33.220000	33.3600	33.080000	33.3569	+0.291%	878	-0.615%
2025-08-15	33.390000	33.3900	33.220000	33.2600	+0.238%	6,646	-0.326%
2025-08-14	34.690000	34.6900	32.880000	33.1809	+0.424%	3,818	-0.088%
2025-08-13	32.980000	33.1200	32.825000	33.0407	+0.909%	6,602	+0.336%
2025-08-12	32.743000	32.7430	32.743000	32.7430	+2.452%	658	+1.248%
2025-08-11	32.479900	32.4799	31.959300	31.9593	-0.542%	3,109	+3.731%
2025-08-08	32.680000	32.6800	32.040000	32.1336	-1.578%	3,958	+3.168%
2025-08-07	33.380000	33.3800	32.560100	32.6489	-0.019%	2,703	+1.540%
2025-08-06	32.620000	32.6551	32.330000	32.6551	+0.623%	1,490	+1.520%
2025-08-05	32.529000	32.5300	32.452800	32.4528	-1.032%	1,277	+2.153%
2025-08-04	32.310000	32.7912	32.310000	32.7912	+2.484%	8,730	+1.099%
2025-08-01	31.610000	32.3100	31.520000	31.9963	-3.249%	5,243	+3.611%
2025-07-31	33.290000	33.6600	33.070900	33.0709	-0.950%	1,954	+0.244%
2025-07-30	33.490000	33.6600	33.265000	33.3882	+0.468%	3,091	-0.709%
2025-07-29	33.670000	33.6800	33.180000	33.2326	-2.115%	4,767	-0.244%
2025-07-28	34.370000	34.3700	33.950000	33.9507	-0.496%	2,374	-2.354%
2025-07-25	33.770000	34.1200	33.690000	34.1200	+1.358%	14,217	-2.838%
2025-07-24	33.715000	33.7999	33.662900	33.6629	-0.558%	1,645	-1.519%
2025-07-23	33.560000	33.8519	33.318800	33.8519	+1.548%	4,562	-2.069%
2025-07-22	33.120000	33.3480	33.060000	33.3359	+0.018%	1,870	-0.553%
2025-07-21	33.810000	33.9320	33.280000	33.3300	-0.297%	6,313	-0.535%
2025-07-18	33.820000	34.0050	33.220000	33.4293	-0.449%	14,213	-0.831%
2025-07-17	33.160000	33.6260	33.160000	33.5800	+2.020%	3,201	-1.276%
2025-07-16	32.350000	33.0300	32.290400	32.9152	+2.732%	8,650	+0.718%
2025-07-15	32.390000	32.3900	32.010000	32.0400	-0.815%	12,533	+3.469%
2025-07-14	31.990000	32.3300	31.990000	32.3034	+1.281%	3,428	+2.626%
2025-07-11	32.650000	32.6500	31.850000	31.8949	-2.661%	17,693	+3.940%
2025-07-10	32.500000	32.8200	32.500000	32.7667	-0.319%	3,559	+1.175%
2025-07-09	32.839400	32.8714	32.710000	32.8714	+1.057%	4,051	+0.852%
2025-07-08	32.940000	32.9400	32.520000	32.5277	-0.693%	14,297	+1.918%
2025-07-07	32.880000	32.8800	32.742432	32.7547	-0.319%	5,274	+1.212%
2025-07-03	32.800000	32.8600	32.800000	32.8596	+0.486%	2,727	+0.889%
2025-07-02	32.540000	32.7300	32.490200	32.7007	+0.337%	2,874	+1.379%
2025-07-01	32.720000	32.7200	32.375000	32.5910	-0.141%	2,434	+1.720%
2025-06-30	32.320900	32.6370	32.320900	32.6370	+1.987%	9,594	+1.577%
2025-06-27	32.390000	32.3900	31.680000	32.0011	-0.907%	20,745	+3.595%
2025-06-26	31.770000	32.3100	31.750000	32.2939	+2.060%	4,392	+2.656%
2025-06-25	32.195000	32.1950	31.630600	31.6422	-1.824%	9,194	+4.770%
2025-06-24	31.850000	32.3250	31.850000	32.2300	+2.719%	6,751	+2.859%
2025-06-23	31.060000	31.4200	30.930000	31.3769	+0.664%	10,904	+5.656%
2025-06-20	31.430000	31.4300	31.040000	31.1700	+1.090%	19,763	+6.357%
2025-06-18	30.910000	30.9100	30.834000	30.8340	+2.735%	1,042	+7.516%
2025-06-17	29.990000	30.0130	29.940000	30.0130	-1.483%	1,147	+10.457%
2025-06-16	30.580000	30.5800	30.464700	30.4647	+3.505%	16,238	+8.820%
2025-06-13	29.240000	29.4332	29.240000	29.4332	-1.200%	509	+12.633%
2025-06-12	29.930000	29.9300	29.790600	29.7906	-0.587%	586	+11.282%
2025-06-11	30.210000	30.2100	29.966500	29.9665	+0.621%	529	+10.629%
2025-06-10	30.180000	30.1800	29.780000	29.7817	-1.254%	7,320	+11.315%
2025-06-09	31.000000	31.0000	29.990000	30.1600	+0.173%	2,925	+9.919%
2025-06-06	30.107800	30.1078	30.107800	30.1078	+5.320%	169	+10.110%
2025-06-05	28.800000	29.0500	28.586900	28.5869	-0.008%	3,996	+15.968%
2025-06-04	28.573200	28.5892	28.573200	28.5892	+0.777%	421	+15.958%
2025-06-03	28.350000	28.3687	28.350000	28.3687	+1.471%	1,132	+16.860%
2025-06-02	27.957500	27.9575	27.957500	27.9575	+0.539%	160	+18.579%
2025-05-30	27.750000	27.8077	27.750000	27.8077	-0.107%	820	+19.217%
2025-05-29	27.837500	27.8375	27.837500	27.8375	+0.073%	15	+19.090%
2025-05-28	27.880000	27.8800	27.810000	27.8171	-0.640%	252	+19.177%
2025-05-27	28.010000	28.0200	27.996200	27.9962	+2.166%	459	+18.415%
2025-05-23	27.500000	27.5000	27.402700	27.4027	-0.716%	660	+20.979%
2025-05-22	27.440000	27.6002	27.440000	27.6002	+1.083%	282	+20.114%
2025-05-21	27.754600	27.9900	27.304600	27.3046	-1.825%	1,975	+21.414%
2025-05-20	27.812100	27.8121	27.812100	27.8121	-0.336%	76	+19.198%
2025-05-19	27.906000	27.9060	27.906000	27.9060	+0.722%	139	+18.797%
2025-05-16	27.706000	27.7060	27.706000	27.7060	+1.000%	79	+19.655%
2025-05-15	27.460000	27.4600	27.431600	27.4316	-0.997%	120	+20.852%
2025-05-14	27.680000	27.7078	27.680000	27.7078	+0.137%	382	+19.647%
2025-05-13	27.670000	27.6700	27.670000	27.6700	+2.949%	24	+19.811%
2025-05-12	27.110000	27.1100	26.820000	26.8773	+2.177%	4,520	+23.344%
2025-05-09	26.304600	26.3046	26.304600	26.3046	+0.721%	25	+26.030%
2025-05-08	26.370000	26.3700	26.116200	26.1162	+3.421%	202	+26.939%
2025-05-07	25.257800	25.2578	25.252200	25.2522	+0.069%	157	+31.282%
2025-05-06	25.140000	25.2347	25.070000	25.2347	-0.363%	1,521	+31.373%
2025-05-05	25.154500	25.4995	25.154500	25.3267	0.000%	1,270	+30.896%
2025-05-02	25.100000	25.3267	25.100000	25.3267	+1.401%	760	+30.896%
2025-05-01	25.130000	25.1900	24.976700	24.9767	-0.596%	4,958	+32.730%
2025-04-30	25.126400	25.1264	25.126400	25.1264	-0.829%	88	+31.939%
2025-04-29	25.336500	25.3365	25.336500	25.3365	+1.308%	31	+30.845%
2025-04-28	24.720000	25.0093	24.720000	25.0093	+0.464%	339	+32.557%
2025-04-25	24.893900	24.8939	24.893900	24.8939	+0.403%	150	+33.172%
2025-04-24	24.380000	24.7940	24.380000	24.7940	+1.477%	158	+33.708%
2025-04-23	24.787200	24.7872	24.433100	24.4331	+2.278%	339	+35.683%
2025-04-22	23.888800	23.8888	23.888800	23.8888	+3.418%	9	+38.775%
2025-04-21	23.099300	23.0993	23.099300	23.0993	-1.828%	86	+43.518%
2025-04-17	23.529300	23.5293	23.529300	23.5293	+0.519%	46	+40.895%
2025-04-16	23.407800	23.4078	23.407800	23.4078	-1.811%	40	+41.626%
2025-04-15	23.839500	23.8395	23.839500	23.8395	+0.765%	125	+39.062%
2025-04-14	23.750000	23.8000	23.620000	23.6584	+1.061%	1,802	+40.126%
2025-04-11	22.720000	23.4100	22.720000	23.4100	+1.928%	1,017	+41.613%
2025-04-10	23.000000	23.2100	22.800000	22.9672	-3.762%	2,812	+44.343%
2025-04-09	22.250000	23.8651	22.120000	23.8651	+11.025%	940	+38.912%
2025-04-08	22.756900	22.7569	21.495300	21.4953	-1.262%	354	+54.227%
2025-04-07	20.660000	22.6400	20.660000	21.7701	-0.150%	1,948	+52.280%
2025-04-04	21.802700	21.8027	21.802700	21.8027	-7.383%	142	+52.053%
2025-04-03	23.580000	23.5900	23.540800	23.5408	-6.088%	2,283	+40.826%
2025-04-02	24.750000	25.0669	24.750000	25.0669	+1.747%	190	+32.252%
2025-04-01	24.636500	24.6365	24.636500	24.6365	+0.913%	200	+34.563%
2025-03-31	24.413700	24.4137	24.413700	24.4137	-0.468%	117	+35.791%
2025-03-28	24.840000	24.8400	24.430000	24.5286	-2.694%	459	+35.155%
2025-03-27	25.207800	25.2078	25.207800	25.2078	-0.661%	11	+31.513%
2025-03-26	25.730000	25.7300	25.270000	25.3756	-1.646%	448	+30.644%
2025-03-25	25.950000	25.9500	25.750000	25.8002	-0.386%	348	+28.494%
2025-03-24	25.730000	25.9001	25.730000	25.9001	+2.030%	352	+27.998%
2025-03-21	25.384900	25.3849	25.384900	25.3849	-0.301%	10	+30.596%
2025-03-20	25.630000	25.6300	25.461500	25.4615	-0.178%	103	+30.203%
2025-03-19	25.507000	25.5070	25.507000	25.5070	+2.001%	88	+29.971%
2025-03-18	25.010000	25.0100	25.006500	25.0065	-0.594%	105	+32.572%
2025-03-17	24.974000	25.1558	24.970000	25.1558	+1.459%	4,739	+31.785%
2025-03-14	24.730000	24.7941	24.730000	24.7941	+3.295%	189	+33.708%
2025-03-13	24.470000	24.4700	24.003100	24.0031	-2.029%	160	+38.114%
2025-03-12	24.420000	24.5003	24.260000	24.5003	+1.385%	1,282	+35.311%
2025-03-11	24.218500	24.2185	24.165500	24.1655	+0.196%	1,210	+37.186%
2025-03-10	23.890000	24.1182	23.890000	24.1182	-4.560%	540	+37.455%
2025-03-07	24.940000	25.2705	24.580000	25.2705	+0.903%	1,404	+31.187%
2025-03-06	25.180100	25.1801	25.044300	25.0443	-2.267%	349	+32.372%
2025-03-05	25.360000	25.6253	25.360000	25.6253	+1.918%	444	+29.371%
2025-03-04	25.220000	25.2200	24.690000	25.1430	-2.599%	2,306	+31.852%
2025-03-03	26.490000	26.4900	25.814000	25.8140	-1.728%	670	+28.425%
2025-02-28	26.020000	26.2679	26.010000	26.2679	+0.948%	530	+26.206%
2025-02-27	26.040000	26.3500	26.021300	26.0213	-1.140%	1,207	+27.402%
2025-02-26	26.480000	26.4801	26.295000	26.3213	-0.266%	1,324	+25.950%
2025-02-25	26.330000	26.3914	26.330000	26.3914	-0.842%	288	+25.615%
2025-02-24	26.850000	26.8500	26.470000	26.6156	-0.472%	664	+24.557%
2025-02-21	27.340000	27.3400	26.741900	26.7419	-4.140%	768	+23.969%
2025-02-20	27.896900	27.8969	27.896900	27.8969	-1.667%	82	+18.836%
2025-02-19	28.365000	28.3699	28.365000	28.3699	-1.547%	845	+16.855%
2025-02-18	28.760000	28.8700	28.700000	28.8156	+0.726%	2,286	+15.047%
2025-02-14	28.595300	28.6080	28.595300	28.6080	+0.834%	248	+15.882%
2025-02-13	28.290200	28.3713	28.290200	28.3713	+2.339%	434	+16.849%
2025-02-12	27.510000	27.7800	27.510000	27.7228	+0.589%	1,496	+19.582%
2025-02-11	27.650000	27.6500	27.560500	27.5605	-1.363%	235	+20.287%
2025-02-10	27.830000	27.9500	27.830000	27.9413	-0.015%	284	+18.647%
2025-02-07	28.375000	28.3750	27.945600	27.9456	-1.449%	416	+18.629%
2025-02-06	28.380000	28.3900	28.356500	28.3565	+0.058%	644	+16.910%
2025-02-05	28.170000	28.3401	28.159900	28.3401	+1.321%	467	+16.978%
2025-02-04	28.040000	28.0401	27.970600	27.9706	-0.569%	1,563	+18.523%
2025-02-03	27.930000	28.1306	27.696000	28.1306	-1.028%	1,482	+17.849%
2025-01-31	28.700000	28.7000	28.400000	28.4227	-0.630%	2,354	+16.638%
2025-01-30	28.690000	28.7100	28.602900	28.6029	+2.054%	683	+15.903%
2025-01-29	28.027200	28.0272	28.027200	28.0272	-0.161%	0	+18.284%
2025-01-28	27.858100	28.0724	27.858100	28.0724	+0.421%	2,012	+18.093%
2025-01-27	27.732000	27.9600	27.732000	27.9548	+0.424%	961	+18.590%
2025-01-24	27.760000	27.8367	27.760000	27.8367	+0.226%	133	+19.093%
2025-01-23	27.774000	27.7740	27.774000	27.7740	+0.138%	15	+19.362%
2025-01-22	27.735700	27.7357	27.735700	27.7357	+0.216%	127	+19.527%
2025-01-21	27.610000	27.6758	27.579900	27.6758	+1.336%	914	+19.786%
2025-01-17	27.240000	27.3700	27.240000	27.3109	+0.667%	624	+21.386%
2025-01-16	27.190000	27.1900	27.123400	27.1300	+0.501%	1,133	+22.195%
2025-01-15	26.990000	27.0600	26.890000	26.9948	+2.276%	1,962	+22.807%
2025-01-14	26.270000	26.3940	26.270000	26.3940	+1.442%	218	+25.603%
2025-01-13	25.730000	26.0187	25.690000	26.0187	+0.113%	14,153	+27.415%
2025-01-10	26.230400	26.2304	25.966300	25.9893	-2.605%	1,860	+27.559%
2025-01-08	26.620000	26.7000	26.610000	26.6844	-0.534%	561	+24.236%
2025-01-07	26.890000	27.0100	26.790000	26.8276	-0.528%	3,838	+23.573%
2025-01-06	27.190000	27.2300	26.970000	26.9700	+0.185%	4,114	+22.920%
2025-01-03	26.950000	26.9500	26.910000	26.9202	+1.092%	1,482	+23.148%
2025-01-02	26.660000	26.6600	26.580300	26.6294	+0.014%	1,045	+24.492%
2024-12-31	26.680000	26.6800	26.625000	26.6256	-0.106%	524	+24.510%
2024-12-30	26.640000	26.6539	26.640000	26.6539	-0.353%	4,848	+24.378%
2024-12-27	26.663063	26.7800	26.663063	26.7484	-1.370%	486	+23.939%
2024-12-26	27.230000	27.2300	27.120000	27.1200	+0.535%	814	+22.240%
2024-12-24	26.975800	26.9758	26.975800	26.9758	+1.195%	56	+22.894%
2024-12-23	26.500000	26.6573	26.500000	26.6573	+0.184%	150	+24.362%
2024-12-20	26.608400	26.6084	26.608400	26.6084	+0.867%	140	+24.591%
2024-12-19	26.559900	26.5599	26.379800	26.3798	+0.172%	362	+25.670%
2024-12-18	27.300000	27.3000	26.334500	26.3345	-3.738%	766	+25.887%
2024-12-17	27.445800	27.4458	27.353100	27.3571	-0.925%	1,175	+21.181%
2024-12-16	28.020000	28.0200	27.589000	27.6126	+0.102%	2,391	+20.060%
2024-12-13	27.584400	27.5844	27.584400	27.5844	+0.007%	6	+20.182%
2024-12-12	27.740000	27.7400	27.582600	27.5826	-0.708%	223	+20.190%
2024-12-11	27.779300	27.7793	27.779300	27.7793	+1.574%	112	+19.339%
2024-12-10	27.348800	27.3488	27.348800	27.3488	-0.181%	11	+21.218%
2024-12-09	27.530000	27.5300	27.398500	27.3985	-1.434%	398	+20.998%
2024-12-06	27.797100	27.7971	27.797100	27.7971	+1.284%	99	+19.263%
2024-12-05	27.560000	27.5600	27.444600	27.4446	-0.540%	658	+20.795%
2024-12-04	27.580000	27.6299	27.579900	27.5937	+0.094%	681	+20.142%
2024-12-03	27.820000	27.8200	27.567700	27.5677	-1.175%	474	+20.255%
2024-12-02	27.895600	27.8956	27.895600	27.8956	-0.046%	267	+18.842%
2024-11-29	27.908300	27.9083	27.908300	27.9083	+1.032%	70	+18.788%
2024-11-27	27.520000	27.6232	27.520000	27.6232	+0.669%	1,018	+20.014%
2024-11-26	27.450000	27.5000	27.439700	27.4397	-0.130%	12,332	+20.816%
2024-11-25	27.350000	27.4755	27.350000	27.4755	+1.083%	296	+20.659%
2024-11-22	27.181000	27.1810	27.181000	27.1810	+1.220%	13	+21.966%
2024-11-21	26.853400	26.8534	26.853400	26.8534	+0.715%	98	+23.454%
2024-11-20	26.662800	26.6628	26.662800	26.6628	+0.077%	80	+24.337%
2024-11-19	26.642300	26.6423	26.642300	26.6423	-0.091%	102	+24.432%
2024-11-18	26.770000	26.7700	26.666500	26.6665	+0.151%	540	+24.319%
2024-11-15	26.530000	26.6263	26.530000	26.6263	-0.312%	400	+24.507%
2024-11-14	26.709700	26.7097	26.709700	26.7097	-0.595%	42	+24.118%
2024-11-13	27.100000	27.1001	26.869500	26.8695	-0.712%	310	+23.380%
2024-11-12	27.064000	27.0640	27.062300	27.0623	-1.533%	194	+22.501%
2024-11-11	27.483700	27.4837	27.483700	27.4837	+2.503%	187	+20.623%
2024-11-08	26.820000	26.8200	26.770000	26.8127	+0.488%	436	+23.641%
2024-11-07	26.682600	26.6826	26.682600	26.6826	-0.727%	105	+24.244%
2024-11-06	26.878100	26.8781	26.878100	26.8781	+5.734%	76	+23.341%
2024-11-05	25.350000	25.4204	25.350000	25.4204	+1.703%	244	+30.413%
2024-11-04	24.990000	25.0000	24.990000	24.9948	+0.270%	223	+32.634%
2024-11-01	24.927500	24.9275	24.927500	24.9275	-0.589%	13	+32.992%
2024-10-31	25.222700	25.2227	25.075200	25.0752	-0.788%	129	+32.209%
2024-10-30	25.274400	25.2744	25.274400	25.2744	+0.331%	21	+31.167%
2024-10-29	25.240000	25.3489	25.191100	25.1911	-1.349%	838	+31.600%
2024-10-28	25.535700	25.5357	25.535700	25.5357	+1.643%	61	+29.825%
2024-10-25	25.122900	25.1229	25.122900	25.1229	-0.379%	1	+31.958%
2024-10-24	25.218600	25.2186	25.218600	25.2186	-0.481%	317	+31.457%
2024-10-23	25.340600	25.3406	25.340600	25.3406	-0.822%	2	+30.824%
2024-10-22	25.550600	25.5506	25.550600	25.5506	+0.068%	48	+29.749%
2024-10-21	25.840000	25.8400	25.533200	25.5332	-1.436%	314	+29.837%
2024-10-18	25.960000	25.9600	25.905300	25.9053	+0.598%	1,808	+27.972%
2024-10-17	25.751400	25.7514	25.751400	25.7514	-0.061%	44	+28.737%
2024-10-16	25.700000	25.7671	25.700000	25.7671	+1.217%	690	+28.659%
2024-10-15	25.457400	25.4574	25.457400	25.4574	-0.118%	7	+30.224%
2024-10-14	25.487600	25.4876	25.487600	25.4876	+1.148%	7	+30.070%
2024-10-11	25.198300	25.1983	25.198300	25.1983	+1.238%	112	+31.563%
2024-10-10	24.890200	24.8902	24.890200	24.8902	+0.130%	11	+33.191%
2024-10-09	24.858000	24.8580	24.858000	24.8580	+0.810%	7	+33.364%
2024-10-08	24.658200	24.6582	24.658200	24.6582	+0.525%	1	+34.445%
2024-10-07	24.529500	24.5295	24.529500	24.5295	-0.488%	203	+35.150%
2024-10-04	24.649700	24.6497	24.649700	24.6497	+2.056%	120	+34.491%
2024-10-03	24.153200	24.1532	24.153200	24.1532	-0.907%	61	+37.256%
2024-10-02	24.424000	24.4240	24.374300	24.3743	-0.238%	163	+36.010%
2024-10-01	24.432400	24.4324	24.432400	24.4324	-1.625%	41	+35.687%
2024-09-30	24.836100	24.8361	24.836100	24.8361	+0.339%	31	+33.482%
2024-09-27	24.752300	24.7523	24.752300	24.7523	+0.552%	18	+33.933%
2024-09-26	24.616400	24.6164	24.616400	24.6164	+1.036%	9	+34.673%
2024-09-25	24.364000	24.3640	24.364000	24.3640	-1.913%	12	+36.068%
2024-09-24	24.839100	24.8391	24.839100	24.8391	-0.544%	49	+33.465%
2024-09-23	25.090000	25.0900	24.974900	24.9749	-0.197%	104	+32.740%
2024-09-20	25.024200	25.0242	25.024200	25.0242	-1.226%	11	+32.478%
2024-09-19	25.334900	25.3349	25.334900	25.3349	+1.679%	78	+30.853%
2024-09-18	25.050000	25.0500	24.916500	24.9165	-0.219%	422	+33.051%
2024-09-17	24.971100	24.9711	24.971100	24.9711	+1.065%	30	+32.760%
2024-09-16	24.610000	24.7080	24.570000	24.7080	+0.210%	1,326	+34.174%
2024-09-13	24.656100	24.6561	24.656100	24.6561	+0.372%	112	+34.456%
2024-09-12	24.490000	24.6000	24.490000	24.5647	+0.789%	653	+34.956%
2024-09-11	24.259000	24.3724	24.258000	24.3724	+0.083%	408	+36.021%
2024-09-10	24.352200	24.3522	24.352200	24.3522	-0.674%	6	+36.134%
2024-09-09	24.517400	24.5174	24.517400	24.5174	+1.024%	169	+35.217%
2024-09-06	24.740000	24.7400	24.268900	24.2689	-2.431%	501	+36.601%
2024-09-05	24.873600	24.8736	24.873600	24.8736	-0.244%	451	+33.280%
2024-09-04	25.200000	25.2000	24.890000	24.9344	-0.695%	1,059	+32.955%
2024-09-03	25.730000	25.7300	25.109000	25.1090	-1.354%	1,440	+32.031%
2024-08-30	25.300000	25.4537	25.300000	25.4537	+0.644%	4,265	+30.243%
2024-08-29	25.410000	25.4100	25.290800	25.2908	+1.017%	606	+31.082%
2024-08-28	25.110000	25.1280	25.000000	25.0361	-0.732%	953	+32.415%
2024-08-27	25.228600	25.2286	25.220700	25.2207	+0.264%	505	+31.446%
2024-08-26	25.154300	25.1543	25.154300	25.1543	-0.106%	164	+31.793%
2024-08-23	25.180900	25.1809	25.180900	25.1809	+1.943%	0	+31.654%
2024-08-22	24.700900	24.7009	24.700900	24.7009	-0.948%	1	+34.212%
2024-08-21	24.937400	24.9374	24.937400	24.9374	-0.134%	25	+32.939%
2024-08-20	24.970800	24.9708	24.970800	24.9708	-0.671%	33	+32.761%
2024-08-19	25.139400	25.1394	25.139400	25.1394	+1.140%	63	+31.871%
2024-08-16	24.856100	24.8561	24.856100	24.8561	+1.213%	5	+33.374%
2024-08-15	24.558200	24.5582	24.558200	24.5582	+2.017%	14	+34.992%
2024-08-14	24.072700	24.0727	24.072700	24.0727	+0.768%	33	+37.715%
2024-08-13	23.889300	23.8893	23.889300	23.8893	+2.243%	28	+38.772%
2024-08-12	23.365200	23.3652	23.365200	23.3652	-0.519%	36	+41.885%
2024-08-09	23.487100	23.4871	23.487100	23.4871	+0.638%	62	+41.148%
2024-08-08	23.370000	23.3900	23.338300	23.3383	+2.758%	1,039	+42.048%
2024-08-07	23.240000	23.2400	22.711900	22.7119	+1.222%	770	+45.966%
2024-08-06	22.437800	22.4378	22.437800	22.4378	+0.986%	88	+47.749%
2024-08-05	22.218700	22.2187	22.218700	22.2187	-3.007%	57	+49.206%
2024-08-02	22.907500	22.9075	22.907500	22.9075	-3.570%	33	+44.719%
2024-08-01	23.755600	23.7556	23.755600	23.7556	-2.836%	26	+39.553%
2024-07-31	24.449000	24.4490	24.449000	24.4490	+0.628%	141	+35.595%
2024-07-30	24.296400	24.2964	24.296400	24.2964	+0.415%	4	+36.447%
2024-07-29	24.195900	24.1959	24.195900	24.1959	+0.005%	72	+37.013%
2024-07-26	24.194600	24.1946	24.194600	24.1946	+1.252%	11	+37.021%
2024-07-25	23.895500	23.8955	23.895500	23.8955	-0.410%	24	+38.736%
2024-07-24	23.993800	23.9938	23.993800	23.9938	-1.534%	9	+38.167%
2024-07-23	24.367700	24.3677	24.367700	24.3677	-0.727%	29	+36.047%
2024-07-22	24.560000	24.5600	24.546200	24.5462	+0.885%	294	+35.058%
2024-07-19	24.330900	24.3309	24.330900	24.3309	-0.385%	21	+36.253%
2024-07-18	24.800000	24.8000	24.424900	24.4249	-1.670%	470	+35.729%
2024-07-17	24.839800	24.8398	24.839800	24.8398	-0.505%	2	+33.462%
2024-07-16	24.965900	24.9659	24.965900	24.9659	+1.485%	37	+32.788%
2024-07-15	24.600700	24.6007	24.600700	24.6007	+1.156%	36	+34.759%
2024-07-12	24.319500	24.3195	24.319500	24.3195	+0.664%	15	+36.317%
2024-07-11	24.159000	24.1590	24.159000	24.1590	+1.804%	2	+37.223%
2024-07-10	23.731000	23.7310	23.731000	23.7310	+0.143%	24	+39.697%
2024-07-09	23.697200	23.6972	23.697200	23.6972	+0.060%	26	+39.897%
2024-07-08	23.682900	23.6829	23.682900	23.6829	-0.151%	39	+39.981%
2024-07-05	23.718800	23.7188	23.718800	23.7188	+0.584%	8	+39.769%
2024-07-03	23.581000	23.5810	23.581000	23.5810	+0.225%	8	+40.586%
2024-07-02	23.528000	23.5280	23.528000	23.5280	+0.786%	35	+40.903%
2024-07-01	23.500000	23.5000	23.344500	23.3445	-0.554%	1,753	+42.010%
2024-06-28	23.474500	23.4745	23.474500	23.4745	+0.688%	9	+41.224%
2024-06-27	23.314200	23.3142	23.314200	23.3142	-0.201%	103	+42.195%
2024-06-26	23.270000	23.3612	23.270000	23.3612	-0.132%	607	+41.909%
2024-06-25	23.392000	23.3920	23.392000	23.3920	-0.064%	66	+41.722%
2024-06-24	23.320000	23.4100	23.320000	23.4070	+0.918%	618	+41.631%
2024-06-21	23.194100	23.1941	23.194100	23.1941	-0.035%	6	+42.931%
2024-06-20	23.202300	23.2023	23.202300	23.2023	+0.570%	24	+42.881%
2024-06-18	23.109900	23.1500	23.070700	23.0707	-0.071%	439	+43.696%
2024-06-17	22.870000	23.0870	22.810000	23.0870	+0.842%	1,298	+43.594%
2024-06-14	22.930000	22.9300	22.894300	22.8943	-1.187%	611	+44.803%
2024-06-13	23.169400	23.1694	23.169400	23.1694	-1.593%	40	+43.084%
2024-06-12	23.544500	23.5445	23.544500	23.5445	+0.434%	10	+40.804%
2024-06-11	23.442800	23.4428	23.442800	23.4428	-1.736%	87	+41.415%
2024-06-10	23.856900	23.8569	23.856900	23.8569	-0.364%	38	+38.960%
2024-06-07	23.944000	23.9440	23.944000	23.9440	-0.105%	2	+38.455%
2024-06-06	23.969100	23.9691	23.969100	23.9691	+0.557%	7	+38.310%
2024-06-05	23.836300	23.8363	23.836300	23.8363	+0.575%	163	+39.080%
2024-06-04	23.719000	23.7190	23.686000	23.7001	-1.301%	406	+39.880%
2024-06-03	23.908100	24.0300	23.908100	24.0126	+0.109%	636	+38.059%
2024-05-31	23.986400	23.9864	23.986400	23.9864	+0.592%	16	+38.210%
2024-05-30	23.845200	23.8452	23.845200	23.8452	+1.189%	14	+39.028%
2024-05-29	23.564900	23.5649	23.564900	23.5649	-1.332%	39	+40.682%
2024-05-28	23.883000	23.8830	23.883000	23.8830	-0.165%	24	+38.808%
2024-05-24	23.922500	23.9225	23.922500	23.9225	+0.888%	72	+38.579%
2024-05-23	23.712000	23.7120	23.712000	23.7120	-1.352%	1	+39.809%
2024-05-22	24.270000	24.2800	24.036900	24.0369	-1.903%	1,273	+37.920%
2024-05-21	24.503200	24.5032	24.503200	24.5032	-0.167%	0	+35.295%
2024-05-20	24.544200	24.5442	24.544200	24.5442	-0.110%	39	+35.069%
2024-05-17	24.571300	24.5713	24.571300	24.5713	-0.258%	29	+34.920%
2024-05-16	24.634800	24.6348	24.634800	24.6348	-0.478%	15	+34.572%
2024-05-15	24.753200	24.7532	24.753200	24.7532	+0.444%	91	+33.929%
2024-05-14	24.643700	24.6437	24.643700	24.6437	+0.890%	33	+34.524%
2024-05-13	24.426200	24.4262	24.426200	24.4262	+0.300%	28	+35.721%
2024-05-10	24.353200	24.3532	24.353200	24.3532	+0.168%	1	+36.128%
2024-05-09	24.312300	24.3123	24.312300	24.3123	+0.472%	11	+36.357%
2024-05-08	24.198000	24.1980	24.198000	24.1980	+0.152%	6	+37.001%
2024-05-07	24.161200	24.1612	24.161200	24.1612	-0.104%	2	+37.210%
2024-05-06	24.186300	24.1863	24.186300	24.1863	+1.046%	21	+37.068%
2024-05-03	23.936000	23.9360	23.936000	23.9360	+1.274%	4	+38.501%
2024-05-02	23.635000	23.6350	23.635000	23.6350	+1.871%	2	+40.265%
2024-05-01	23.200800	23.2008	23.200800	23.2008	-1.009%	6	+42.890%
2024-04-30	23.437200	23.4372	23.437200	23.4372	-1.430%	12	+41.449%
2024-04-29	23.860000	23.8600	23.777200	23.7772	-0.124%	676	+39.426%
2024-04-26	23.806700	23.8067	23.806700	23.8067	+0.870%	88	+39.253%
2024-04-25	23.500000	23.6013	23.489900	23.6013	-1.938%	709	+40.465%
2024-04-24	24.067800	24.0678	24.067800	24.0678	-1.071%	256	+37.743%
2024-04-23	24.328400	24.3284	24.328400	24.3284	+1.672%	6	+36.267%
2024-04-22	23.852200	23.9284	23.852200	23.9284	+1.273%	135	+38.545%
2024-04-19	23.520000	23.6277	23.520000	23.6277	+0.077%	231	+40.308%
2024-04-18	23.609600	23.6096	23.609600	23.6096	-0.154%	2	+40.416%
2024-04-17	23.760000	23.7600	23.645900	23.6459	-0.041%	103	+40.200%
2024-04-16	23.710000	23.7100	23.655700	23.6557	-0.941%	201	+40.142%
2024-04-15	24.150000	24.1500	23.880300	23.8803	-0.356%	2,578	+38.824%
2024-04-12	23.965600	23.9656	23.965600	23.9656	-1.843%	106	+38.330%
2024-04-11	24.330000	24.4400	24.330000	24.4156	+0.496%	2,266	+35.780%
2024-04-10	24.500000	24.5000	24.295200	24.2952	-2.127%	4,006	+36.453%
2024-04-09	24.823200	24.8232	24.823200	24.8232	+0.032%	18	+33.551%
2024-04-08	24.815200	24.8152	24.815200	24.8152	+0.668%	62	+33.594%
2024-04-05	24.630000	24.6506	24.630000	24.6506	+0.355%	811	+34.486%
2024-04-04	24.563300	24.5633	24.563300	24.5633	-1.086%	57	+34.964%
2024-04-03	24.833100	24.8331	24.833100	24.8331	+0.347%	33	+33.498%
2024-04-02	24.690000	24.7472	24.690000	24.7472	-0.429%	861	+33.961%
2024-04-01	25.000000	25.0000	24.853700	24.8537	-0.757%	219	+33.387%
2024-03-28	25.043300	25.0433	25.043300	25.0433	+0.550%	87	+32.377%
2024-03-27	24.906200	24.9062	24.906200	24.9062	+0.413%	31	+33.106%
2024-03-26	24.910000	24.9100	24.803800	24.8038	+0.570%	300	+33.655%
2024-03-25	24.663300	24.6633	24.663300	24.6633	-0.174%	26	+34.417%
2024-03-22	24.706300	24.7063	24.706300	24.7063	-0.840%	70	+34.183%
2024-03-21	24.915700	24.9157	24.915700	24.9157	+0.752%	92	+33.055%
2024-03-20	24.390000	24.7297	24.390000	24.7297	+1.952%	130	+34.056%
2024-03-19	24.256100	24.2561	24.256100	24.2561	+0.242%	0	+36.673%
2024-03-18	25.960000	25.9600	24.140000	24.1976	+0.852%	1,040	+37.004%
2024-03-15	24.140000	24.1400	23.993200	23.9932	-0.582%	313	+38.171%
2024-03-14	24.133600	24.1336	24.133600	24.1336	-0.776%	144	+37.367%
2024-03-13	24.322300	24.3223	24.322300	24.3223	+0.227%	6	+36.301%
2024-03-12	24.267300	24.2673	24.267300	24.2673	+0.912%	59	+36.610%
2024-03-11	23.980000	24.0480	23.980000	24.0480	-0.194%	338	+37.856%

.dark-mode .jSs6QT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSs6QT{ color: #333333; background-color: white; border: 2px solid #333333; }BPAYiShares FinTech Active ETFstock NYSE ETF

BPAY
iShares FinTech Active ETF
stock NYSE ETF