iShares FinTech Active ETF (BPAY)

Historical Prices For iShares FinTech Active ETF (BPAY)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	32.80	32.86	32.80	32.86	2,727	32.86
7/02/2025	32.54	32.73	32.49	32.70	2,874	32.70
7/01/2025	32.72	32.72	32.38	32.59	2,434	32.59
6/30/2025	32.32	32.64	32.32	32.64	9,594	32.64
6/27/2025	32.39	32.39	31.68	32.00	20,745	32.00
6/26/2025	31.77	32.31	31.75	32.29	4,392	32.29
6/25/2025	32.20	32.20	31.63	31.64	9,194	31.64
6/24/2025	31.85	32.33	31.85	32.23	6,751	32.23
6/23/2025	31.06	31.42	30.93	31.38	10,904	31.38
6/20/2025	31.43	31.43	31.04	31.17	19,763	31.17
6/18/2025	30.91	30.91	30.83	30.83	1,042	30.83
6/17/2025	29.99	30.01	29.94	30.01	1,147	30.01
6/16/2025	30.58	30.58	30.46	30.46	16,238	30.46
6/13/2025	29.24	29.43	29.24	29.43	509	29.36
6/12/2025	29.93	29.93	29.79	29.79	586	29.71
6/11/2025	30.21	30.21	29.97	29.97	529	29.89
6/10/2025	30.18	30.18	29.78	29.78	7,320	29.70
6/09/2025	31.00	31.00	29.99	30.16	2,925	30.08
6/06/2025	30.11	30.11	30.11	30.11	169	30.03
6/05/2025	28.80	29.05	28.59	28.59	3,996	28.51
6/04/2025	28.57	28.59	28.57	28.59	421	28.51
6/03/2025	28.35	28.37	28.35	28.37	1,132	28.29
6/02/2025	27.96	27.96	27.96	27.96	160	27.88
5/30/2025	27.75	27.81	27.75	27.81	820	27.73
5/29/2025	27.84	27.84	27.84	27.84	15	27.76
5/28/2025	27.88	27.88	27.81	27.82	252	27.74
5/27/2025	28.01	28.02	28.00	28.00	459	27.92
5/23/2025	27.50	27.50	27.40	27.40	660	27.33
5/22/2025	27.44	27.60	27.44	27.60	282	27.53
5/21/2025	27.75	27.99	27.30	27.30	1,975	27.23
5/20/2025	27.81	27.81	27.81	27.81	76	27.74
5/19/2025	27.91	27.91	27.91	27.91	139	27.83
5/16/2025	27.71	27.71	27.71	27.71	100	27.63
5/15/2025	27.46	27.46	27.43	27.43	120	27.36
5/14/2025	27.68	27.71	27.68	27.71	382	27.64
5/13/2025	27.67	27.67	27.67	27.67	24	27.60
5/12/2025	27.11	27.11	26.82	26.88	4,520	26.81
5/09/2025	26.30	26.30	26.30	26.30	100	26.24
5/08/2025	26.37	26.37	26.12	26.12	202	26.05
5/07/2025	25.26	25.26	25.25	25.25	157	25.19
5/06/2025	25.14	25.23	25.07	25.23	1,521	25.17
5/05/2025	25.15	25.50	25.15	25.33	1,270	25.26
5/02/2025	25.10	25.33	25.10	25.33	760	25.26
5/01/2025	25.13	25.19	24.98	24.98	4,958	24.91
4/30/2025	25.13	25.13	25.13	25.13	88	25.06
4/29/2025	25.34	25.34	25.34	25.34	31	25.27
4/28/2025	24.72	25.01	24.72	25.01	339	24.94
4/25/2025	24.89	24.89	24.89	24.89	150	24.83
4/24/2025	24.38	24.79	24.38	24.79	158	24.73
4/23/2025	24.79	24.79	24.43	24.43	339	24.37
4/22/2025	23.89	23.89	23.89	23.89	9	23.83
4/21/2025	23.10	23.10	23.10	23.10	86	23.04
4/17/2025	23.53	23.53	23.53	23.53	100	23.47
4/16/2025	23.41	23.41	23.41	23.41	40	23.35
4/15/2025	23.84	23.84	23.84	23.84	125	23.78
4/14/2025	23.75	23.80	23.62	23.66	1,802	23.60
4/11/2025	22.72	23.41	22.72	23.41	1,017	23.35
4/10/2025	23.00	23.21	22.80	22.97	2,812	22.91
4/09/2025	22.25	23.87	22.12	23.87	940	23.80
4/08/2025	22.76	22.76	21.50	21.50	354	21.44
4/07/2025	20.66	22.24	20.66	21.77	1,948	21.71
4/04/2025	21.80	0.00	21.80	21.80	140	21.75