Dark

BPAY
iShares FinTech Active ETF
stock NYSE ETF

At Close

Oct 2, 2026

24.50USD-0.068%(-0.02)170

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.52)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

24.50USD-0.724%(-0.18)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	24.5012	24.5012	24.501200	24.5012	-0.068%	170	0.000%
2026-10-01	24.5178	24.5178	24.517800	24.5178	-0.188%	106	-0.068%
2026-09-30	24.9200	24.9200	24.564000	24.5640	-0.510%	1,664	-0.256%
2026-09-29	24.5800	24.7900	24.580000	24.6900	-0.242%	5,861	-0.765%
2026-09-28	24.9100	24.9100	24.750000	24.7500	-1.860%	8,053	-1.005%
2026-09-25	25.2800	25.2800	25.219200	25.2192	+0.163%	487	-2.847%
2026-09-24	25.0000	25.1781	24.940000	25.1781	+0.076%	3,442	-2.688%
2026-09-23	25.6700	25.6700	25.158900	25.1589	-2.568%	1,278	-2.614%
2026-09-22	26.2000	26.2001	25.822100	25.8221	-0.863%	346	-5.115%
2026-09-21	25.8700	26.0600	25.870000	26.0469	+0.694%	3,725	-5.934%
2026-09-18	25.8674	25.8674	25.867400	25.8674	-0.009%	154	-5.282%
2026-09-17	25.9900	25.9900	25.869800	25.8698	-0.346%	157	-5.290%
2026-09-16	26.4700	26.4700	25.959500	25.9595	-1.861%	1,272	-5.618%
2026-09-15	26.6000	26.6195	26.451800	26.4518	-1.703%	461	-7.374%
2026-09-14	26.8600	26.9950	26.860000	26.9100	+0.959%	1,346	-8.951%
2026-09-11	26.8000	26.8000	26.654300	26.6543	+0.393%	424	-8.078%
2026-09-10	26.3200	26.5800	26.320000	26.5500	-0.328%	16,416	-7.717%
2026-09-09	26.7100	26.7200	26.637500	26.6375	-1.770%	1,471	-8.020%
2026-09-08	27.1175	27.1175	27.117500	27.1175	-2.492%	61	-9.648%
2026-09-04	27.6700	27.8106	27.570000	27.8106	-0.215%	2,012	-11.900%
2026-09-03	27.7500	27.8706	27.750000	27.8706	+2.053%	410	-12.089%
2026-09-02	27.1300	27.3099	27.129900	27.3099	+2.553%	9,057	-10.285%
2026-09-01	26.9000	27.1650	26.630000	26.6300	-2.589%	4,056	-7.994%
2026-08-31	27.4000	27.4000	27.180000	27.3378	-0.736%	12,374	-10.376%
2026-08-28	27.8100	27.8100	27.540500	27.5405	-0.710%	1,034	-11.036%
2026-08-27	27.7374	27.7374	27.737400	27.7374	+0.197%	19	-11.667%
2026-08-26	27.6830	27.6830	27.683000	27.6830	-0.778%	82	-11.494%
2026-08-25	27.9000	27.9002	27.900000	27.9002	+1.474%	297	-12.183%
2026-08-24	27.7950	27.8000	27.494900	27.4949	-0.055%	6,871	-10.888%
2026-08-21	27.5100	27.5101	27.450000	27.5101	+2.199%	774	-10.937%
2026-08-20	26.9182	26.9182	26.918200	26.9182	-0.671%	37	-8.979%
2026-08-19	26.6100	27.1000	26.610000	27.1000	+1.627%	2,099	-9.590%
2026-08-18	26.6661	26.6661	26.666100	26.6661	-1.384%	108	-8.119%
2026-08-17	27.4200	27.4200	27.035000	27.0403	-1.817%	671	-9.390%
2026-08-14	27.6600	27.6600	27.540600	27.5406	-0.502%	694	-11.036%
2026-08-13	27.6795	27.6795	27.679500	27.6795	+2.961%	102	-11.483%
2026-08-12	26.6450	26.8834	26.645000	26.8834	-0.044%	7,943	-8.861%
2026-08-11	27.0000	27.0300	26.895200	26.8952	+0.372%	7,695	-8.901%
2026-08-10	26.7500	26.8100	26.750000	26.7954	+0.116%	1,364	-8.562%
2026-08-07	27.2100	27.2100	26.764300	26.7643	-1.948%	3,730	-8.456%
2026-08-06	27.3100	27.4000	27.150000	27.2961	-1.011%	9,989	-10.239%
2026-08-05	27.5748	27.5748	27.574800	27.5748	-0.502%	193	-11.146%
2026-08-04	27.5000	27.7139	27.500000	27.7139	+1.632%	813	-11.592%
2026-08-03	27.2688	27.2688	27.268800	27.2688	+2.591%	155	-10.149%
2026-07-31	26.5800	26.5800	26.580000	26.5800	-0.375%	343	-7.821%
2026-07-30	26.3700	26.6800	26.260000	26.6800	+1.171%	4,259	-8.166%
2026-07-29	26.5600	26.7450	26.371200	26.3712	-1.140%	4,263	-7.091%
2026-07-28	26.1200	26.6753	26.120000	26.6753	+1.180%	7,169	-8.150%
2026-07-27	26.0400	26.3642	26.040000	26.3642	+2.842%	8,873	-7.066%
2026-07-24	25.7200	25.7200	25.635700	25.6357	-0.366%	622	-4.425%
2026-07-23	25.9100	25.9100	25.660000	25.7300	-2.018%	5,903	-4.776%
2026-07-22	26.4900	26.5000	26.260000	26.2600	-1.450%	550	-6.698%
2026-07-21	26.5200	26.7300	26.500000	26.6464	+0.571%	603	-8.051%
2026-07-20	26.2900	26.8800	26.270000	26.4950	+1.049%	19,511	-7.525%
2026-07-17	26.2000	26.3800	26.120000	26.2200	-1.901%	3,209	-6.555%
2026-07-16	26.9200	26.9800	26.728000	26.7280	-0.965%	3,121	-8.331%
2026-07-15	26.8000	27.1700	26.800000	26.9884	+1.511%	2,260	-9.216%
2026-07-14	26.3300	26.6100	26.300000	26.5867	+0.739%	1,084	-7.844%
2026-07-13	26.5600	26.6400	26.391600	26.3916	-1.192%	1,629	-7.163%
2026-07-10	27.0000	27.0500	26.710000	26.7100	+0.575%	2,175	-8.270%
2026-07-09	26.3700	26.5573	26.370000	26.5573	+1.815%	1,117	-7.742%
2026-07-08	26.2500	26.2500	25.860000	26.0840	-2.105%	1,915	-6.068%
2026-07-07	26.6450	26.6450	26.645000	26.6450	-0.975%	134	-8.046%
2026-07-06	26.5100	26.9073	26.510000	26.9073	+1.334%	1,033	-8.942%
2026-07-02	26.6000	27.0100	26.480000	26.5531	+0.713%	1,753	-7.728%
2026-07-01	25.8400	26.4700	25.840000	26.3650	+2.647%	6,199	-7.069%
2026-06-30	25.6950	25.6950	25.685000	25.6850	-0.298%	321	-4.609%
2026-06-29	25.5200	25.7617	25.520000	25.7617	+1.424%	2,693	-4.893%
2026-06-26	25.2801	25.4000	25.280100	25.4000	+3.589%	384	-3.539%
2026-06-25	24.7650	24.8700	24.520000	24.5200	-0.216%	1,141	-0.077%
2026-06-24	24.6400	24.6400	24.573200	24.5732	+1.395%	1,565	-0.293%
2026-06-23	24.1760	24.2352	24.176000	24.2352	-1.192%	227	+1.098%
2026-06-22	24.7800	24.8900	24.527500	24.5275	-1.536%	509	-0.107%
2026-06-18	24.8301	24.9100	24.790000	24.9100	+1.506%	1,678	-1.641%
2026-06-17	25.3300	25.3500	24.540500	24.5405	-0.972%	2,456	-0.160%
2026-06-16	24.8950	24.8950	24.781400	24.7814	+0.818%	228	-1.131%
2026-06-15	24.4600	24.8700	24.460000	24.5803	+2.170%	4,704	-0.322%
2026-06-12	24.0200	24.0650	24.020000	24.0582	+0.561%	526	+1.841%
2026-06-11	23.4000	23.9239	23.180000	23.9239	+3.458%	6,702	+2.413%
2026-06-10	23.3400	23.3900	23.124200	23.1242	-1.850%	1,848	+5.955%
2026-06-09	23.2300	23.5600	23.230000	23.5600	+0.439%	342	+3.995%
2026-06-08	23.4570	23.4570	23.457000	23.4570	+1.261%	230	+4.452%
2026-06-05	23.9500	23.9500	23.165000	23.1650	-4.573%	2,042	+5.768%
2026-06-04	24.0100	24.3200	24.010000	24.2750	+2.125%	679	+0.932%
2026-06-03	24.0000	24.0000	23.690000	23.7700	-4.230%	3,810	+3.076%
2026-06-02	25.0900	25.0900	24.760100	24.8200	-2.337%	4,569	-1.284%
2026-06-01	25.2100	25.4999	25.015000	25.4138	+0.573%	5,813	-3.591%
2026-05-29	25.3600	25.3600	25.250000	25.2690	+1.564%	308	-3.039%
2026-05-28	24.5200	24.8800	24.520000	24.8800	+1.024%	409	-1.523%
2026-05-27	24.7900	24.7900	24.627800	24.6278	+0.881%	460	-0.514%
2026-05-26	24.4220	24.4800	24.412700	24.4127	+1.056%	1,334	+0.363%
2026-05-22	24.2100	24.2100	24.157600	24.1576	-0.737%	332	+1.422%
2026-05-21	23.9100	24.3370	23.910000	24.3370	+0.191%	3,511	+0.675%
2026-05-20	23.8400	24.2906	23.660000	24.2906	+1.261%	1,512	+0.867%
2026-05-19	24.0300	24.0800	23.988200	23.9882	-0.811%	923	+2.139%
2026-05-18	23.9400	24.1843	23.940000	24.1843	+1.018%	342	+1.310%
2026-05-15	24.0700	24.1400	23.940600	23.9406	-2.004%	710	+2.342%
2026-05-14	24.1100	24.5412	24.110000	24.4301	+1.277%	1,270	+0.291%
2026-05-13	24.1700	24.1700	24.122100	24.1221	-1.322%	1,245	+1.572%
2026-05-12	24.3700	24.4700	24.345000	24.4452	-0.516%	611	+0.229%
2026-05-11	24.4300	24.5719	24.430000	24.5719	+0.121%	1,285	-0.288%
2026-05-08	24.8300	24.8300	24.542100	24.5421	-1.558%	199	-0.167%
2026-05-07	25.4500	25.4500	24.930600	24.9306	-0.376%	795	-1.722%
2026-05-06	24.8900	25.0248	24.810000	25.0248	+1.352%	630	-2.092%
2026-05-05	24.7000	24.7200	24.630000	24.6910	-0.764%	780	-0.769%
2026-05-04	25.0000	25.0300	24.881000	24.8810	+0.603%	640	-1.526%
2026-05-01	24.5200	24.8050	24.520000	24.7319	+1.371%	1,310	-0.933%
2026-04-30	24.0900	24.3974	24.090000	24.3974	+1.316%	459	+0.425%
2026-04-29	24.1900	24.1900	24.020000	24.0804	-1.448%	2,385	+1.747%
2026-04-28	24.4600	24.5500	24.434300	24.4343	-0.150%	1,086	+0.274%
2026-04-27	24.4800	24.4800	24.471100	24.4711	+0.421%	317	+0.123%
2026-04-24	24.3200	24.3700	24.320000	24.3684	+0.014%	1,779	+0.545%
2026-04-23	25.1200	25.1200	24.355000	24.3651	-3.942%	1,927	+0.559%
2026-04-22	25.3499	25.3650	25.270000	25.3650	+1.048%	733	-3.405%
2026-04-21	25.8600	25.8600	25.102000	25.1020	-2.569%	2,761	-2.393%
2026-04-20	25.7000	25.7638	25.699900	25.7638	+0.739%	741	-4.901%
2026-04-17	25.5200	25.8299	25.520000	25.5747	+2.545%	1,116	-4.198%
2026-04-16	25.0500	25.0700	24.760100	24.9400	+0.109%	1,234	-1.759%
2026-04-15	24.9000	24.9129	24.860000	24.9129	+3.069%	690	-1.653%
2026-04-14	23.7300	24.2200	23.730000	24.1711	+2.763%	3,103	+1.366%
2026-04-13	22.6200	23.5213	22.570000	23.5213	+3.709%	1,868	+4.166%
2026-04-10	22.7600	22.7600	22.680000	22.6800	-0.809%	548	+8.030%
2026-04-09	22.8300	22.8650	22.830000	22.8650	-0.513%	507	+7.156%
2026-04-08	23.3600	23.3600	22.983000	22.9830	+3.513%	1,102	+6.606%
2026-04-07	22.1400	22.2031	22.020000	22.2031	-0.871%	4,106	+10.350%
2026-04-06	22.3900	22.4000	22.380000	22.3982	+1.324%	802	+9.389%
2026-04-02	22.0500	22.1150	22.035000	22.1055	+0.029%	2,621	+10.838%
2026-04-01	22.0500	22.3400	22.050000	22.0990	-0.015%	1,293	+10.870%
2026-03-31	21.6500	22.1024	21.650000	22.1024	+3.035%	564	+10.853%
2026-03-30	21.5450	21.5450	21.400000	21.4514	+0.569%	747	+14.217%
2026-03-27	21.6700	21.6950	21.330000	21.3300	-3.981%	1,099	+14.867%
2026-03-26	22.3600	22.3600	22.214300	22.2143	-1.257%	3,926	+10.295%
2026-03-25	22.4970	22.4970	22.497000	22.4970	+0.050%	104	+8.909%
2026-03-24	22.4100	22.4858	22.380000	22.4858	-1.442%	639	+8.963%
2026-03-23	22.6900	22.8300	22.690000	22.8149	+2.677%	1,496	+7.391%
2026-03-20	22.1300	22.2250	22.120000	22.2200	-0.635%	2,064	+10.266%
2026-03-19	22.1600	22.3620	22.120000	22.3620	-0.184%	1,113	+9.566%
2026-03-18	22.4033	22.4033	22.403300	22.4033	-2.557%	440	+9.364%
2026-03-17	23.1700	23.1900	22.940000	22.9913	+0.839%	9,163	+6.567%
2026-03-16	22.7700	22.8600	22.770000	22.8001	+1.321%	2,904	+7.461%
2026-03-13	22.8400	22.8400	22.500000	22.5029	-0.168%	3,180	+8.880%
2026-03-12	22.9500	22.9500	22.540700	22.5407	-2.569%	812	+8.698%
2026-03-11	23.3500	23.3500	23.135100	23.1351	-1.085%	678	+5.905%
2026-03-10	23.3889	23.3889	23.388900	23.3889	-0.310%	103	+4.756%
2026-03-09	23.4616	23.4616	23.461600	23.4616	+0.380%	80	+4.431%
2026-03-06	23.3100	23.4500	23.216000	23.3727	-1.813%	2,587	+4.828%
2026-03-05	24.0250	24.0250	23.680000	23.8043	-0.380%	590	+2.928%
2026-03-04	23.8952	23.8952	23.895200	23.8952	+1.665%	161	+2.536%
2026-03-03	23.5000	23.5038	23.500000	23.5038	-1.475%	3,369	+4.244%
2026-03-02	23.6950	23.8556	23.695000	23.8556	+1.226%	571	+2.706%
2026-02-27	23.5200	23.6200	23.520000	23.5667	-2.719%	425	+3.965%
2026-02-26	24.2253	24.2253	24.225300	24.2253	+1.364%	186	+1.139%
2026-02-25	23.8993	23.8993	23.899300	23.8993	+1.977%	175	+2.518%
2026-02-24	23.1400	23.5899	23.140000	23.4360	+1.326%	4,631	+4.545%
2026-02-23	23.3300	23.3300	23.129200	23.1292	-3.888%	1,442	+5.932%
2026-02-20	23.9500	24.1300	23.950000	24.0648	+0.232%	2,851	+1.813%
2026-02-19	23.9400	24.0090	23.940000	24.0090	-0.849%	562	+2.050%
2026-02-18	23.9500	24.2900	23.910000	24.2146	+2.023%	1,543	+1.184%
2026-02-17	23.5600	23.7345	23.370000	23.7345	+0.858%	16,957	+3.230%
2026-02-13	23.4500	23.5326	23.450000	23.5326	+0.457%	317	+4.116%
2026-02-12	24.0900	24.0900	23.310000	23.4256	-3.519%	4,807	+4.592%
2026-02-11	24.3158	24.3158	24.280100	24.2801	-3.145%	698	+0.911%
2026-02-10	25.2900	25.2900	25.068500	25.0685	+0.495%	988	-2.263%
2026-02-09	24.7400	25.0200	24.740000	24.9449	+0.469%	2,852	-1.779%
2026-02-06	24.4100	24.8285	24.410000	24.8285	+3.409%	2,279	-1.318%
2026-02-05	24.3800	24.5400	23.980000	24.0100	-2.715%	3,896	+2.046%
2026-02-04	24.6100	24.7201	24.295000	24.6800	+0.081%	3,396	-0.724%
2026-02-03	25.2200	25.2200	24.520000	24.6600	-3.551%	9,493	-0.644%
2026-02-02	25.4720	25.7100	25.472000	25.5680	-0.466%	1,006	-4.172%
2026-01-30	25.8000	25.8000	25.672500	25.6876	-2.211%	2,178	-4.619%
2026-01-29	26.3000	26.3100	26.080000	26.2684	-2.203%	12,653	-6.727%
2026-01-28	27.0000	27.0000	26.860000	26.8600	-0.501%	3,905	-8.782%
2026-01-27	27.0400	27.0400	26.890000	26.9953	-0.239%	1,919	-9.239%
2026-01-26	27.0400	27.1600	27.040000	27.0600	-0.158%	8,136	-9.456%
2026-01-23	27.0700	27.1028	27.070000	27.1028	-0.440%	463	-9.599%
2026-01-22	27.2200	27.2225	27.220000	27.2225	+1.544%	432	-9.997%
2026-01-21	26.8700	26.9000	26.590000	26.8087	+1.155%	3,252	-8.607%
2026-01-20	26.7800	26.8449	26.502700	26.5027	-2.505%	2,474	-7.552%
2026-01-16	27.0750	27.2400	27.075000	27.1837	+0.210%	3,848	-9.868%
2026-01-15	27.2900	27.2900	27.090000	27.1267	-1.113%	1,110	-9.679%
2026-01-14	27.2800	27.4320	27.160000	27.4320	-0.186%	852	-10.684%
2026-01-13	27.4150	27.5300	27.325000	27.4830	-1.671%	2,813	-10.850%
2026-01-12	28.0100	28.0100	27.730000	27.9500	-0.903%	2,369	-12.339%
2026-01-09	28.4200	28.4200	28.010600	28.2046	-0.176%	922	-13.130%
2026-01-08	28.0620	28.3400	28.062000	28.2543	+0.030%	2,015	-13.283%
2026-01-07	28.4100	28.4100	28.245900	28.2459	-0.573%	942	-13.257%
2026-01-06	28.2700	28.4087	28.260000	28.4087	+0.581%	1,088	-13.755%
2026-01-05	27.4400	28.4792	27.440000	28.2447	+3.507%	8,211	-13.254%
2026-01-02	27.2600	27.2877	27.100000	27.2877	+0.516%	3,048	-10.212%
2025-12-31	27.4100	27.4100	27.147600	27.1476	-1.274%	1,937	-9.748%
2025-12-30	27.6200	27.6400	27.498000	27.4980	-0.597%	3,529	-10.898%
2025-12-29	27.7500	27.7500	27.510000	27.6631	-0.275%	20,818	-11.430%
2025-12-26	27.7200	27.7400	27.670000	27.7394	-0.569%	6,359	-11.674%
2025-12-24	27.7200	27.8982	27.720000	27.8982	+0.438%	1,001	-12.176%
2025-12-23	27.8900	27.8900	27.680000	27.7766	-0.876%	1,573	-11.792%
2025-12-22	28.1200	28.1700	28.022000	28.0220	+1.235%	3,444	-12.564%
2025-12-19	27.6200	27.6900	27.620000	27.6801	+0.728%	4,076	-11.484%
2025-12-18	27.7000	27.7000	27.430000	27.4800	+1.399%	30,573	-10.840%
2025-12-17	27.7600	27.7600	27.100000	27.1009	-1.902%	491	-9.593%
2025-12-16	27.4100	27.6263	27.410000	27.6263	-4.518%	2,640	-11.312%
2025-12-15	29.0100	29.0100	28.933400	28.9334	-1.920%	520	-15.319%
2025-12-12	29.5800	29.6400	29.420000	29.4997	-1.457%	1,234	-16.944%
2025-12-11	29.8100	29.9358	29.730000	29.9358	+0.434%	1,966	-18.154%
2025-12-10	29.8064	29.8064	29.806400	29.8064	+1.181%	327	-17.799%
2025-12-09	29.2000	29.5300	29.200000	29.4585	+0.829%	960	-16.828%
2025-12-08	29.3515	29.3515	29.168000	29.2163	-0.888%	1,005	-16.139%
2025-12-05	29.5900	29.6203	29.478200	29.4782	-0.680%	1,952	-16.884%
2025-12-04	29.5500	29.6801	29.550000	29.6801	+0.764%	3,978	-17.449%
2025-12-03	29.2600	29.4552	29.260000	29.4552	+1.552%	933	-16.819%
2025-12-02	29.2900	29.2900	29.005000	29.0050	+0.266%	723	-15.528%
2025-12-01	28.9000	29.1885	28.800000	28.9281	-1.067%	2,132	-15.303%
2025-11-28	28.9600	29.3600	28.960000	29.2400	+1.519%	5,860	-16.207%
2025-11-26	28.4300	28.8740	28.430000	28.8024	+1.793%	1,285	-14.933%
2025-11-25	27.7901	28.2951	27.790100	28.2951	+1.751%	965	-13.408%
2025-11-24	27.6400	27.8082	27.640000	27.8082	+1.764%	938	-11.892%
2025-11-21	26.8500	27.3261	26.850000	27.3261	+2.126%	761	-10.338%
2025-11-20	27.9900	27.9900	26.757300	26.7573	-2.816%	1,499	-8.432%
2025-11-19	27.3300	27.5326	27.330000	27.5326	-0.356%	655	-11.010%
2025-11-18	27.7300	27.7900	27.590000	27.6309	-0.859%	4,769	-11.327%
2025-11-17	28.4300	28.4300	27.870300	27.8703	-2.695%	1,399	-12.088%
2025-11-14	28.5700	29.0060	28.570000	28.6423	-1.068%	1,166	-14.458%
2025-11-13	29.8255	29.8255	28.951500	28.9515	-3.960%	882	-15.372%
2025-11-12	30.1600	30.1600	30.043600	30.1454	-0.006%	3,035	-18.723%
2025-11-11	30.0900	30.2699	30.090000	30.1472	+0.332%	9,198	-18.728%
2025-11-10	30.0600	30.2100	30.047400	30.0474	+1.908%	3,103	-18.458%
2025-11-07	29.0200	29.4847	28.870000	29.4847	+0.620%	1,134	-16.902%
2025-11-06	30.3500	30.3500	29.302900	29.3029	-4.045%	647	-16.386%
2025-11-05	30.2700	30.6150	30.270000	30.5383	+1.030%	2,308	-19.769%
2025-11-04	30.3301	30.5349	30.170100	30.2269	-1.637%	1,358	-18.942%
2025-11-03	31.0100	31.0100	30.730000	30.7300	-0.822%	647	-20.269%
2025-10-31	30.8700	30.9896	30.740000	30.9846	+1.133%	2,466	-20.925%
2025-10-30	31.0300	31.1143	30.637400	30.6374	-1.937%	727	-20.028%
2025-10-29	31.8100	31.8100	31.200000	31.2427	-2.704%	2,311	-21.578%
2025-10-28	32.5200	32.5200	32.110900	32.1109	-1.139%	3,583	-23.698%
2025-10-27	32.6900	32.6900	32.460000	32.4808	+0.790%	7,467	-24.567%
2025-10-24	32.2300	32.2600	32.226100	32.2261	+1.259%	1,125	-23.971%
2025-10-23	31.4900	31.9000	31.440000	31.8253	+1.590%	1,449	-23.013%
2025-10-22	31.4200	31.6000	30.991100	31.3273	-1.784%	15,733	-21.790%
2025-10-21	31.7300	31.9856	31.730000	31.8963	+0.744%	991	-23.185%
2025-10-20	31.2300	31.7107	31.095000	31.6608	+2.581%	5,100	-22.613%
2025-10-17	30.7219	30.8642	30.721900	30.8642	+0.105%	1,183	-20.616%
2025-10-16	30.8000	30.8319	30.800000	30.8319	-2.769%	1,337	-20.533%
2025-10-15	32.1800	32.1800	31.710000	31.7100	-0.899%	978	-22.734%
2025-10-14	31.4000	32.1700	31.245000	31.9976	+0.499%	3,872	-23.428%
2025-10-13	31.9600	31.9899	31.650000	31.8387	+0.864%	2,344	-23.046%
2025-10-10	33.2545	33.3065	31.565900	31.5659	-4.761%	10,118	-22.381%
2025-10-09	33.4100	33.4100	33.024300	33.1438	-0.493%	3,621	-26.076%
2025-10-08	32.9200	33.3699	32.920000	33.3080	+1.110%	2,166	-26.440%
2025-10-07	33.2700	33.2700	32.890000	32.9422	-0.173%	1,812	-25.624%
2025-10-06	33.2600	33.2600	32.860000	32.9993	+0.531%	7,668	-25.752%
2025-10-03	32.8300	32.9400	32.730000	32.8249	+0.372%	1,680	-25.358%
2025-10-02	32.1900	32.7034	32.098200	32.7034	+2.388%	1,404	-25.081%
2025-10-01	32.0600	32.0600	31.904500	31.9408	-0.530%	12,391	-23.292%
2025-09-30	32.1500	32.1500	31.870000	32.1110	-1.323%	1,403	-23.698%
2025-09-29	32.4428	32.5416	32.427600	32.5416	+1.353%	2,183	-24.708%
2025-09-26	31.9400	32.1300	31.850000	32.1071	-0.068%	1,705	-23.689%
2025-09-25	32.1800	32.4000	32.100000	32.1288	-1.697%	2,450	-23.741%
2025-09-24	33.0000	33.0000	32.683300	32.6833	-0.554%	4,342	-25.034%
2025-09-23	33.3950	33.3950	32.865500	32.8655	-1.669%	675	-25.450%
2025-09-22	33.1609	33.4600	33.160900	33.4232	-0.031%	2,123	-26.694%
2025-09-19	33.4409	33.4409	33.240500	33.4334	-0.214%	1,424	-26.716%
2025-09-18	33.3150	33.5500	33.250000	33.5050	+1.508%	2,323	-26.873%
2025-09-17	32.9655	33.0500	32.910000	33.0074	+0.770%	6,940	-25.771%
2025-09-16	32.7250	32.7552	32.710000	32.7552	+0.071%	1,090	-25.199%
2025-09-15	32.7500	32.7500	32.650000	32.7321	+0.761%	3,704	-25.146%
2025-09-12	32.6800	32.6800	32.485000	32.4850	-0.920%	1,324	-24.577%
2025-09-11	32.6832	32.8091	32.683200	32.7868	+1.591%	889	-25.271%
2025-09-10	32.6830	32.6830	32.273400	32.2734	-1.665%	785	-24.082%
2025-09-09	32.5900	32.8200	32.580000	32.8200	+0.869%	1,792	-25.347%
2025-09-08	32.3700	32.5373	32.370000	32.5373	+0.662%	730	-24.698%
2025-09-05	31.9700	32.3232	31.921000	32.3232	-1.021%	4,607	-24.199%
2025-09-04	32.3600	32.6567	32.359900	32.6567	+0.523%	421	-24.973%
2025-09-03	32.6300	32.6300	32.310000	32.4868	-0.574%	1,875	-24.581%
2025-09-02	32.5600	32.6742	32.458000	32.6742	-1.440%	1,579	-25.014%
2025-08-29	33.4400	33.4400	33.150000	33.1516	-0.395%	1,821	-26.093%
2025-08-28	33.3700	33.3750	33.283200	33.2832	-0.221%	949	-26.386%
2025-08-27	33.3560	33.3569	33.316000	33.3569	-0.379%	1,229	-26.548%
2025-08-26	33.3200	33.4837	33.320000	33.4837	+0.183%	254	-26.826%
2025-08-25	33.7000	33.7000	33.422500	33.4225	-0.794%	3,038	-26.692%
2025-08-22	32.6800	33.7700	32.680000	33.6900	+3.315%	1,114	-27.275%
2025-08-21	32.3800	32.6091	32.380000	32.6091	-0.050%	656	-24.864%
2025-08-20	32.5900	32.6254	32.135000	32.6254	+0.170%	2,977	-24.901%
2025-08-19	33.2200	33.2200	32.570000	32.5700	-2.359%	1,499	-24.774%
2025-08-18	33.2200	33.3600	33.080000	33.3569	+0.291%	878	-26.548%
2025-08-15	33.3900	33.3900	33.220000	33.2600	+0.238%	6,646	-26.334%
2025-08-14	34.6900	34.6900	32.880000	33.1809	+0.424%	3,818	-26.159%
2025-08-13	32.9800	33.1200	32.825000	33.0407	+0.909%	6,602	-25.845%
2025-08-12	32.7430	32.7430	32.743000	32.7430	+2.452%	658	-25.171%
2025-08-11	32.4799	32.4799	31.959300	31.9593	-0.542%	3,109	-23.336%
2025-08-08	32.6800	32.6800	32.040000	32.1336	-1.578%	3,958	-23.752%
2025-08-07	33.3800	33.3800	32.560100	32.6489	-0.019%	2,703	-24.956%
2025-08-06	32.6200	32.6551	32.330000	32.6551	+0.623%	1,490	-24.970%
2025-08-05	32.5290	32.5300	32.452800	32.4528	-1.032%	1,277	-24.502%
2025-08-04	32.3100	32.7912	32.310000	32.7912	+2.484%	8,730	-25.281%
2025-08-01	31.6100	32.3100	31.520000	31.9963	-3.249%	5,243	-23.425%
2025-07-31	33.2900	33.6600	33.070900	33.0709	-0.950%	1,954	-25.913%
2025-07-30	33.4900	33.6600	33.265000	33.3882	+0.468%	3,091	-26.617%
2025-07-29	33.6700	33.6800	33.180000	33.2326	-2.115%	4,767	-26.274%
2025-07-28	34.3700	34.3700	33.950000	33.9507	-0.496%	2,374	-27.833%
2025-07-25	33.7700	34.1200	33.690000	34.1200	+1.358%	14,217	-28.191%
2025-07-24	33.7150	33.7999	33.662900	33.6629	-0.558%	1,645	-27.216%
2025-07-23	33.5600	33.8519	33.318800	33.8519	+1.548%	4,562	-27.622%
2025-07-22	33.1200	33.3480	33.060000	33.3359	+0.018%	1,870	-26.502%
2025-07-21	33.8100	33.9320	33.280000	33.3300	-0.297%	6,313	-26.489%
2025-07-18	33.8200	34.0050	33.220000	33.4293	-0.449%	14,213	-26.707%
2025-07-17	33.1600	33.6260	33.160000	33.5800	+2.020%	3,201	-27.036%
2025-07-16	32.3500	33.0300	32.290400	32.9152	+2.732%	8,650	-25.563%
2025-07-15	32.3900	32.3900	32.010000	32.0400	-0.815%	12,533	-23.529%
2025-07-14	31.9900	32.3300	31.990000	32.3034	+1.281%	3,428	-24.153%
2025-07-11	32.6500	32.6500	31.850000	31.8949	-2.661%	17,693	-23.181%
2025-07-10	32.5000	32.8200	32.500000	32.7667	-0.319%	3,559	-25.225%
2025-07-09	32.8394	32.8714	32.710000	32.8714	+1.057%	4,051	-25.463%
2025-07-08	32.9400	32.9400	32.520000	32.5277	-0.693%	14,297	-24.676%
2025-07-07	32.8800	32.8800	32.742432	32.7547	-0.319%	5,274	-25.198%
2025-07-03	32.8000	32.8600	32.800000	32.8596	+0.486%	2,727	-25.437%
2025-07-02	32.5400	32.7300	32.490200	32.7007	+0.337%	2,874	-25.074%
2025-07-01	32.7200	32.7200	32.375000	32.5910	-0.141%	2,434	-24.822%
2025-06-30	32.3209	32.6370	32.320900	32.6370	+1.987%	9,594	-24.928%
2025-06-27	32.3900	32.3900	31.680000	32.0011	-0.907%	20,745	-23.436%
2025-06-26	31.7700	32.3100	31.750000	32.2939	+2.060%	4,392	-24.131%
2025-06-25	32.1950	32.1950	31.630600	31.6422	-1.824%	9,194	-22.568%
2025-06-24	31.8500	32.3250	31.850000	32.2300	+2.719%	6,751	-23.980%
2025-06-23	31.0600	31.4200	30.930000	31.3769	+0.664%	10,904	-21.913%
2025-06-20	31.4300	31.4300	31.040000	31.1700	+1.090%	19,763	-21.395%
2025-06-18	30.9100	30.9100	30.834000	30.8340	+2.735%	1,042	-20.538%
2025-06-17	29.9900	30.0130	29.940000	30.0130	-1.483%	1,147	-18.365%
2025-06-16	30.5800	30.5800	30.464700	30.4647	+3.505%	16,238	-19.575%
2025-06-13	29.2400	29.4332	29.240000	29.4332	-1.200%	509	-16.757%
2025-06-12	29.9300	29.9300	29.790600	29.7906	-0.587%	586	-17.755%
2025-06-11	30.2100	30.2100	29.966500	29.9665	+0.621%	529	-18.238%
2025-06-10	30.1800	30.1800	29.780000	29.7817	-1.254%	7,320	-17.731%
2025-06-09	31.0000	31.0000	29.990000	30.1600	+0.173%	2,925	-18.763%
2025-06-06	30.1078	30.1078	30.107800	30.1078	+5.320%	169	-18.622%
2025-06-05	28.8000	29.0500	28.586900	28.5869	-0.008%	3,996	-14.292%
2025-06-04	28.5732	28.5892	28.573200	28.5892	+0.777%	421	-14.299%
2025-06-03	28.3500	28.3687	28.350000	28.3687	+1.471%	1,132	-13.633%
2025-06-02	27.9575	27.9575	27.957500	27.9575	+0.539%	160	-12.363%
2025-05-30	27.7500	27.8077	27.750000	27.8077	-0.107%	820	-11.891%
2025-05-29	27.8375	27.8375	27.837500	27.8375	+0.073%	15	-11.985%
2025-05-28	27.8800	27.8800	27.810000	27.8171	-0.640%	252	-11.920%
2025-05-27	28.0100	28.0200	27.996200	27.9962	+2.166%	459	-12.484%
2025-05-23	27.5000	27.5000	27.402700	27.4027	-0.716%	660	-10.588%
2025-05-22	27.4400	27.6002	27.440000	27.6002	+1.083%	282	-11.228%
2025-05-21	27.7546	27.9900	27.304600	27.3046	-1.825%	1,975	-10.267%
2025-05-20	27.8121	27.8121	27.812100	27.8121	-0.336%	76	-11.905%
2025-05-19	27.9060	27.9060	27.906000	27.9060	+0.722%	139	-12.201%
2025-05-16	27.7060	27.7060	27.706000	27.7060	+1.000%	79	-11.567%
2025-05-15	27.4600	27.4600	27.431600	27.4316	-0.997%	120	-10.683%
2025-05-14	27.6800	27.7078	27.680000	27.7078	+0.137%	382	-11.573%
2025-05-13	27.6700	27.6700	27.670000	27.6700	+2.949%	24	-11.452%
2025-05-12	27.1100	27.1100	26.820000	26.8773	+2.177%	4,520	-8.841%
2025-05-09	26.3046	26.3046	26.304600	26.3046	+0.721%	25	-6.856%
2025-05-08	26.3700	26.3700	26.116200	26.1162	+3.421%	202	-6.184%
2025-05-07	25.2578	25.2578	25.252200	25.2522	+0.069%	157	-2.974%
2025-05-06	25.1400	25.2347	25.070000	25.2347	-0.363%	1,521	-2.907%
2025-05-05	25.1545	25.4995	25.154500	25.3267	0.000%	1,270	-3.259%
2025-05-02	25.1000	25.3267	25.100000	25.3267	+1.401%	760	-3.259%
2025-05-01	25.1300	25.1900	24.976700	24.9767	-0.596%	4,958	-1.904%
2025-04-30	25.1264	25.1264	25.126400	25.1264	-0.829%	88	-2.488%
2025-04-29	25.3365	25.3365	25.336500	25.3365	+1.308%	31	-3.297%
2025-04-28	24.7200	25.0093	24.720000	25.0093	+0.464%	339	-2.032%
2025-04-25	24.8939	24.8939	24.893900	24.8939	+0.403%	150	-1.577%
2025-04-24	24.3800	24.7940	24.380000	24.7940	+1.477%	158	-1.181%
2025-04-23	24.7872	24.7872	24.433100	24.4331	+2.278%	339	+0.279%
2025-04-22	23.8888	23.8888	23.888800	23.8888	+3.418%	9	+2.564%
2025-04-21	23.0993	23.0993	23.099300	23.0993	-1.828%	86	+6.069%
2025-04-17	23.5293	23.5293	23.529300	23.5293	+0.519%	46	+4.131%
2025-04-16	23.4078	23.4078	23.407800	23.4078	-1.811%	40	+4.671%
2025-04-15	23.8395	23.8395	23.839500	23.8395	+0.765%	125	+2.776%
2025-04-14	23.7500	23.8000	23.620000	23.6584	+1.061%	1,802	+3.562%

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

BPAY
iShares FinTech Active ETF
stock NYSE ETF