MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BPAY — iShares FinTech Active ETF
NYSE ArcaiShares FinTech Active ETF
$24.52
-0.05(-0.19%)
- O
- 24.52
- H
- 24.52
- L
- 24.52
- V
- 106.05
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.52
Period Return+6.14%
Period High$34.69
Period Low$21.33
Avg Daily Volume2.9K
Total Trading Days365
BPAY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | $-0.05 | -0.19% | 106 | $24.40 | $24.52 $24.52 |
| Sep 30, 2026 | $24.92 | $24.92 | $24.56 | $24.56 | $-0.13 | -0.51% | 1,664 | $24.64 | $24.56 $24.92 |
| Sep 29, 2026 | $24.58 | $24.79 | $24.58 | $24.69 | $-0.06 | -0.24% | 5,861 | $24.72 | $24.58 $24.79 |
| Sep 28, 2026 | $24.91 | $24.91 | $24.75 | $24.75 | $-0.47 | -1.86% | 8,053 | $24.86 | $24.75 $24.91 |
| Sep 25, 2026 | $25.28 | $25.28 | $25.22 | $25.22 | +$0.04 | +0.16% | 487 | $25.27 | $25.22 $25.28 |
| Sep 24, 2026 | $25.00 | $25.18 | $24.94 | $25.18 | +$0.02 | +0.08% | 3,442 | $25.01 | $24.94 $25.18 |
| Sep 23, 2026 | $25.67 | $25.67 | $25.16 | $25.16 | $-0.66 | -2.57% | 1,278 | $25.41 | $25.16 $25.67 |
| Sep 22, 2026 | $26.20 | $26.20 | $25.82 | $25.82 | $-0.22 | -0.86% | 346 | $26.09 | $25.82 $26.20 |
| Sep 21, 2026 | $25.87 | $26.06 | $25.87 | $26.05 | +$0.18 | +0.69% | 3,725 | $26.04 | $25.87 $26.06 |
| Sep 18, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | $-0.00 | -0.01% | 154 | $25.90 | $25.87 $25.87 |
| Sep 17, 2026 | $25.99 | $25.99 | $25.87 | $25.87 | $-0.09 | -0.35% | 157 | $26.00 | $25.87 $25.99 |
| Sep 16, 2026 | $26.47 | $26.47 | $25.96 | $25.96 | $-0.49 | -1.86% | 1,272 | $26.19 | $25.96 $26.47 |
| Sep 15, 2026 | $26.60 | $26.62 | $26.45 | $26.45 | $-0.46 | -1.70% | 461 | $26.60 | $26.45 $26.62 |
| Sep 14, 2026 | $26.86 | $27.00 | $26.86 | $26.91 | +$0.26 | +0.96% | 1,346 | $26.90 | $26.86 $27.00 |
| Sep 11, 2026 | $26.80 | $26.80 | $26.65 | $26.65 | +$0.10 | +0.39% | 424 | $26.73 | $26.65 $26.80 |
| Sep 10, 2026 | $26.32 | $26.58 | $26.32 | $26.55 | $-0.09 | -0.33% | 16,416 | $26.51 | $26.32 $26.58 |
| Sep 9, 2026 | $26.71 | $26.72 | $26.64 | $26.64 | $-0.48 | -1.77% | 1,471 | $26.72 | $26.64 $26.72 |
| Sep 8, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | $-0.69 | -2.49% | 61 | $27.28 | $27.12 $27.12 |
| Sep 4, 2026 | $27.67 | $27.81 | $27.57 | $27.81 | $-0.06 | -0.22% | 2,012 | $27.66 | $27.57 $27.81 |
| Sep 3, 2026 | $27.75 | $27.87 | $27.75 | $27.87 | +$0.56 | +2.05% | 410 | $27.79 | $27.75 $27.87 |
| Sep 2, 2026 | $27.13 | $27.31 | $27.13 | $27.31 | +$0.68 | +2.55% | 9,057 | $27.19 | $27.13 $27.31 |
| Sep 1, 2026 | $26.90 | $27.17 | $26.63 | $26.63 | $-0.71 | -2.59% | 4,056 | $26.86 | $26.63 $27.17 |
| Aug 31, 2026 | $27.40 | $27.40 | $27.18 | $27.34 | $-0.20 | -0.74% | 12,374 | $27.25 | $27.18 $27.40 |
| Aug 28, 2026 | $27.81 | $27.81 | $27.54 | $27.54 | $-0.20 | -0.71% | 1,034 | $27.67 | $27.54 $27.81 |
| Aug 27, 2026 | $27.74 | $27.74 | $27.74 | $27.74 | +$0.05 | +0.20% | 19 | $27.75 | $27.74 $27.74 |
| Aug 26, 2026 | $27.68 | $27.68 | $27.68 | $27.68 | $-0.22 | -0.78% | 82 | $27.75 | $27.68 $27.68 |
| Aug 25, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | +$0.41 | +1.47% | 297 | $27.89 | $27.90 $27.90 |
| Aug 24, 2026 | $27.80 | $27.80 | $27.49 | $27.49 | $-0.02 | -0.06% | 6,871 | $27.76 | $27.49 $27.80 |
| Aug 21, 2026 | $27.51 | $27.51 | $27.45 | $27.51 | +$0.59 | +2.20% | 774 | $27.47 | $27.45 $27.51 |
| Aug 20, 2026 | $26.92 | $26.92 | $26.92 | $26.92 | $-0.18 | -0.67% | 37 | $26.94 | $26.92 $26.92 |