Get the Stockscreener App
24.24
1.19%
-0.2923
After Hours:
24.18
-0.0552
-0.23%
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 June 23, 2026, is $24.24.
- 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 $24.24 now.
- The 52-week high stock price for BPAY is $34.69, representing a 43.14% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for BPAY is $21.33, indicating a -11.99% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Jun 23, 2026 | $24.24 | $24.18 | $0.0592 | 227.0 | -1.19% |
| Jun 22, 2026 | $24.89 | $24.53 | $0.3625 | 508.0 | -1.54% |
| Jun 18, 2026 | $24.91 | $24.79 | $0.12 | 1,678.0 | +1.51% |
| Jun 17, 2026 | $25.35 | $24.54 | $0.8095 | 2,455.0 | -0.97% |
| Jun 16, 2026 | $24.89 | $24.78 | $0.1136 | 227.0 | +0.82% |
| Jun 15, 2026 | $24.87 | $24.46 | $0.41 | 4,703.0 | +2.17% |
| Jun 12, 2026 | $24.07 | $24.02 | $0.045 | 526.0 | +0.56% |
| Jun 11, 2026 | $23.92 | $23.18 | $0.7439 | 6,701.0 | +3.46% |
| Jun 10, 2026 | $23.39 | $23.12 | $0.2658 | 1,847.0 | -1.85% |
| Jun 09, 2026 | $23.56 | $23.23 | $0.33 | 342.0 | +0.44% |
| Jun 08, 2026 | $23.46 | $23.46 | $0.00 | 229.0 | +1.26% |
| Jun 05, 2026 | $23.95 | $23.16 | $0.785 | 2,042.0 | -4.57% |
| Jun 04, 2026 | $24.32 | $24.01 | $0.31 | 678.0 | +2.12% |
| Jun 03, 2026 | $24.00 | $23.69 | $0.31 | 3,810.0 | -4.23% |
| Jun 02, 2026 | $25.09 | $24.76 | $0.3299 | 4,568.0 | -2.34% |
| Jun 01, 2026 | $25.50 | $25.02 | $0.4849 | 5,812.0 | +0.57% |
| May 29, 2026 | $25.36 | $25.25 | $0.11 | 307.0 | +1.56% |
| May 28, 2026 | $24.88 | $24.52 | $0.36 | 408.0 | +1.02% |
| May 27, 2026 | $24.79 | $24.63 | $0.1622 | 460.0 | +0.88% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $25.50 | $23.12 | $2.38 | 36,580.0 | -4.09% |
| May, 2026 | $25.45 | $23.66 | $1.79 | 18,578.0 | +3.57% |
| Apr, 2026 | $25.86 | $22.02 | $3.84 | 31,130.0 | +10.38% |
| Mar, 2026 | $24.02 | $21.33 | $2.70 | 36,318.0 | -6.21% |
| Feb, 2026 | $25.71 | $23.13 | $2.58 | 58,502.0 | -8.26% |
| Jan, 2026 | $28.48 | $25.67 | $2.81 | 62,619.0 | -5.38% |
Ishares Fintech Active Etf Stock (BPAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.94 | $27.10 | $2.84 | 90,231.0 | -5.96% |
| 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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):