Get the Stockscreener App
27.48
1.40%
0.3791
Pre-market:
27.52
0.04
+0.15%
Ishares Fintech Active Etf Stock (BPAY) Price History
The historical daily chart and data for Ishares Fintech Active Etf stock (BPAY), show that the latest closing stock price as of December 18, 2025, is $27.48.
- Ishares Fintech Active Etf all-time high stock price is $34.69, occurred on August 14, 2025.
- The lowest Ishares Fintech Active Etf stock price recorded was $0.00 on July 09, 2024. Since then, Ishares Fintech Active Etf's stock price has risen over to $27.48 now.
- The 52-week high stock price for BPAY is $34.69, representing a 26.24% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for BPAY is $20.66, indicating a -24.82% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BPAY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $27.70 | $27.43 | $0.27 | 30,573.0 | +1.40% |
| Dec 17, 2025 | $27.76 | $27.10 | $0.66 | 491.0 | -1.90% |
| Dec 16, 2025 | $27.63 | $27.41 | $0.2163 | 2,640.0 | -4.52% |
| Dec 15, 2025 | $29.01 | $28.93 | $0.0766 | 520.0 | -1.92% |
| Dec 12, 2025 | $29.64 | $29.42 | $0.22 | 1,234.0 | -1.46% |
| Dec 11, 2025 | $29.94 | $29.73 | $0.2058 | 1,966.0 | +0.43% |
| Dec 10, 2025 | $29.81 | $29.81 | $0.00 | 326.0 | +1.18% |
| Dec 09, 2025 | $29.53 | $29.20 | $0.33 | 960.0 | +0.83% |
| Dec 08, 2025 | $29.35 | $29.17 | $0.1835 | 1,005.0 | -0.89% |
| Dec 05, 2025 | $29.62 | $29.48 | $0.1421 | 1,952.0 | -0.68% |
| Dec 04, 2025 | $29.68 | $29.55 | $0.1301 | 3,978.0 | +0.76% |
| Dec 03, 2025 | $29.46 | $29.26 | $0.1952 | 933.0 | +1.55% |
| Dec 02, 2025 | $29.29 | $29.00 | $0.285 | 723.0 | +0.27% |
| Dec 01, 2025 | $29.19 | $28.80 | $0.3885 | 2,132.0 | -1.07% |
| Nov 28, 2025 | $29.36 | $28.96 | $0.40 | 5,860.0 | +1.52% |
| Nov 26, 2025 | $28.87 | $28.43 | $0.444 | 1,285.0 | +1.79% |
| Nov 25, 2025 | $28.30 | $27.79 | $0.505 | 965.0 | +1.75% |
| Nov 24, 2025 | $27.81 | $27.64 | $0.1682 | 938.0 | +1.76% |
| Nov 21, 2025 | $27.33 | $26.85 | $0.4761 | 761.0 | +2.13% |
| Nov 20, 2025 | $27.99 | $26.76 | $1.23 | 1,499.0 | -2.82% |
| Nov 19, 2025 | $27.53 | $27.33 | $0.2026 | 655.0 | -0.36% |
Ishares Fintech Active Etf Stock (BPAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Fintech Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BPAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Fintech Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Fintech Active Etf Stock (BPAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.94 | $27.10 | $2.84 | 80,006.0 | -6.02% |
| Nov, 2025 | $31.01 | $26.76 | $4.25 | 41,600.0 | -5.63% |
| Oct, 2025 | $33.41 | $30.64 | $2.77 | 91,435.0 | -3.51% |
| Sep, 2025 | $33.55 | $31.85 | $1.70 | 44,349.0 | -3.14% |
| Aug, 2025 | $34.69 | $31.52 | $3.17 | 58,206.0 | +0.24% |
| Jul, 2025 | $34.37 | $31.85 | $2.52 | 131,425.0 | +1.33% |
| Jun, 2025 | $32.64 | $27.96 | $4.68 | 117,507.0 | +17.37% |
| May, 2025 | $28.02 | $24.98 | $3.04 | 18,695.0 | +10.67% |
| Apr, 2025 | $25.34 | $20.66 | $4.68 | 13,097.0 | +2.92% |
| Mar, 2025 | $26.49 | $23.89 | $2.60 | 13,020.0 | -7.06% |
| Feb, 2025 | $28.87 | $26.01 | $2.86 | 15,181.0 | -7.58% |
| Jan, 2025 | $28.71 | $25.69 | $3.02 | 38,351.0 | +6.75% |
Ishares Fintech Active Etf Stock (BPAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.02 | $26.33 | $1.69 | 14,117.0 | -4.49% |
| Nov, 2024 | $27.91 | $24.93 | $2.98 | 16,776.0 | +11.30% |
| Oct, 2024 | $25.96 | $24.15 | $1.81 | 5,006.0 | +0.96% |
| Sep, 2024 | $25.73 | $24.26 | $1.47 | 6,489.0 | -2.43% |
| Aug, 2024 | $25.45 | $22.22 | $3.24 | 8,797.0 | +4.11% |
| Jul, 2024 | $24.97 | $23.34 | $1.62 | 3,034.0 | +4.15% |
| Jun, 2024 | $24.03 | $22.81 | $1.22 | 5,170.0 | -2.13% |
| May, 2024 | $24.75 | $23.20 | $1.55 | 1,727.0 | +2.34% |
| Apr, 2024 | $25.00 | $23.44 | $1.56 | 13,374.0 | -6.41% |
| Mar, 2024 | $25.96 | $23.81 | $2.15 | 3,343.0 | +4.78% |
| Feb, 2024 | $23.90 | $22.53 | $1.37 | 2,490.0 | +6.77% |
| Jan, 2024 | $22.97 | $21.94 | $1.03 | 2,712.0 | -1.90% |
Ishares Fintech Active Etf Stock (BPAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.03 | $21.32 | $1.71 | 2,968.0 | +8.51% |
| Nov, 2023 | $21.03 | $18.63 | $2.40 | 13,010.0 | +13.78% |
| Oct, 2023 | $20.13 | $18.15 | $1.98 | 264.0 | +0.00% |
0.06%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):