Skip to main content
BPAY logo

iShares FinTech Active ETF

BPAYNYSEARCABlackRockEquity

$24.92Today:- (-)1Y −17.76%

As of Oct 16, 2026 close

Assets (AUM)
$9.08M
Expense ratio
0.55%
Dividend yield
7.20%
Holdings
41
52-week range
$21.33$32.69
Volume (live)
-
Avg. volume (3M)
1.87K

BPAY ETF Historical Prices: iShares FinTech Active ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BPAY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BPAY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BPAY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.1025.1024.9224.9124.912.79K
Oct 15, 202625.1125.3825.1125.3825.38150
Oct 14, 202625.0325.0324.7824.7824.78668
Oct 13, 202625.3425.3625.3425.3625.36497
Oct 12, 202625.4725.4725.4725.4725.47136
Oct 9, 202625.1325.4325.0825.4325.441.85K
Oct 8, 202624.9924.9924.9924.9924.9961
Oct 7, 202624.6524.8624.6524.8224.82370
Oct 6, 202624.9524.9524.9324.9324.93728
Oct 5, 202624.9824.9824.9824.9824.9861
Oct 2, 202624.5024.5024.5024.5024.50169
Oct 1, 202624.5224.5224.5224.5224.52106
Sep 30, 202624.9224.9224.5624.5624.561.66K
Sep 29, 202624.5824.7924.5824.6924.695.86K
Sep 28, 202624.9124.9124.7524.7524.758.05K
Sep 25, 202625.2825.2825.2225.2225.22486
Sep 24, 202625.0025.1824.9425.1825.183.44K
Sep 23, 202625.6725.6725.1625.1625.161.28K
Sep 22, 202626.2026.2025.8225.8225.82346
Sep 21, 202625.8726.0625.8726.0526.053.73K
Sep 18, 202625.8725.8725.8725.8725.87153
Sep 17, 202625.9925.9925.8725.8725.87157
Sep 16, 202626.4726.4725.9625.9625.961.27K
Sep 15, 202626.6026.6226.4526.4526.45460
Sep 14, 202626.8627.0026.8626.9126.911.35K
Sep 11, 202626.8026.8026.6526.6526.65424
Sep 10, 202626.3226.5826.3226.5526.5516.41K
Sep 9, 202626.7126.7226.6426.6426.641.47K
Sep 8, 202627.1227.1227.1227.1227.1261
Sep 4, 202627.6727.8127.5727.8127.812.01K
Sep 3, 202627.7527.8727.7527.8727.87410
Sep 2, 202627.1327.3127.1327.3127.319.06K
Sep 1, 202626.9027.1626.6326.6326.634.05K
Aug 31, 202627.4027.4027.1827.3427.3412.37K
Aug 28, 202627.8127.8127.5427.5427.541.03K
Aug 27, 202627.7427.7427.7427.7427.7418
Aug 26, 202627.6827.6827.6827.6827.6881
Aug 25, 202627.9027.9027.9027.9027.90296
Aug 24, 202627.8027.8027.5027.5027.496.87K
Aug 21, 202627.5127.5127.4527.5127.51773
Aug 20, 202626.9226.9226.9226.9226.9237
Aug 19, 202626.6127.1026.6127.1027.102.10K
Aug 18, 202626.6726.6726.6726.6726.67107
Aug 17, 202627.4227.4227.0427.0427.04670
Aug 14, 202627.6627.6627.5427.5427.54694
Aug 13, 202627.6827.6827.6827.6827.68101
Aug 12, 202626.6426.8826.6426.8826.887.94K
Aug 11, 202627.0027.0326.8926.8926.907.69K
Aug 10, 202626.7526.8126.7526.8026.801.36K
Aug 7, 202627.2127.2126.7626.7626.763.73K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares FinTech Active ETF Historical Prices

What is OHLC data for BPAY?

OHLC stands for Open, High, Low, Close - the four key price points for BPAY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BPAY?

The adjusted close price for BPAY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BPAY price history go?

BPAY historical price data is available from the ETF's inception on Aug 15, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BPAY data?

BPAY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BPAY?

Trading volume for BPAY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.