iShares FinTech Active ETF (BPAY)

Historical Prices For iShares FinTech Active ETF (BPAY)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	31.01	31.01	30.73	30.73	647	30.73
10/31/2025	30.87	30.99	30.74	30.98	2,466	30.98
10/30/2025	31.03	31.11	30.64	30.64	727	30.64
10/29/2025	31.81	31.81	31.20	31.24	2,311	31.24
10/28/2025	32.52	32.52	32.11	32.11	3,583	32.11
10/27/2025	32.69	32.69	32.46	32.48	7,467	32.48
10/24/2025	32.23	32.26	32.23	32.23	1,125	32.23
10/23/2025	31.49	31.90	31.44	31.83	1,449	31.83
10/22/2025	31.42	31.60	30.99	31.33	15,733	31.33
10/21/2025	31.73	31.99	31.73	31.90	991	31.90
10/20/2025	31.23	31.71	31.09	31.66	5,100	31.66
10/17/2025	30.72	30.86	30.72	30.86	1,183	30.86
10/16/2025	30.80	30.83	30.80	30.83	1,337	30.83
10/15/2025	32.18	32.18	31.71	31.71	978	31.71
10/14/2025	31.40	32.17	31.25	32.00	3,872	32.00
10/13/2025	31.96	31.99	31.65	31.84	2,344	31.84
10/10/2025	33.25	33.31	31.57	31.57	10,118	31.57
10/09/2025	33.41	33.41	33.02	33.14	3,621	33.14
10/08/2025	32.92	33.37	32.92	33.31	2,166	33.31
10/07/2025	33.27	33.27	32.89	32.94	1,812	32.94
10/06/2025	33.26	33.26	32.86	33.00	7,668	33.00
10/03/2025	32.83	32.94	32.73	32.82	1,680	32.82
10/02/2025	32.19	32.70	32.10	32.70	1,404	32.70
10/01/2025	32.06	32.06	31.90	31.94	12,391	31.94
9/30/2025	32.15	32.15	31.87	32.11	1,399	32.11
9/29/2025	32.44	32.54	32.43	32.54	2,183	32.54
9/26/2025	31.94	32.13	31.85	32.11	1,705	32.11
9/25/2025	32.18	32.40	32.10	32.13	2,450	32.13
9/24/2025	33.00	33.00	32.68	32.68	4,342	32.68
9/23/2025	33.40	33.40	32.87	32.87	675	32.87
9/22/2025	33.16	33.46	33.16	33.42	2,123	33.42
9/19/2025	33.44	33.44	33.24	33.43	1,424	33.43
9/18/2025	33.31	33.55	33.25	33.51	2,323	33.51
9/17/2025	32.97	33.05	32.91	33.01	6,940	33.01
9/16/2025	32.73	32.76	32.71	32.76	1,090	32.76
9/15/2025	32.75	32.75	32.65	32.73	3,704	32.73
9/12/2025	32.68	32.68	32.48	32.48	1,324	32.48
9/11/2025	32.68	32.81	32.68	32.79	888	32.79
9/10/2025	32.68	32.68	32.27	32.27	785	32.27
9/09/2025	32.59	32.82	32.58	32.82	1,792	32.82
9/08/2025	32.37	32.54	32.37	32.54	725	32.54
9/05/2025	31.97	32.32	31.92	32.32	4,607	32.32
9/04/2025	32.36	32.66	32.36	32.66	421	32.66
9/03/2025	32.63	32.63	32.31	32.49	1,875	32.49
9/02/2025	32.56	32.67	32.46	32.67	1,579	32.67
8/29/2025	33.44	33.44	33.15	33.15	1,821	33.15
8/28/2025	33.37	33.38	33.28	33.28	949	33.28
8/27/2025	33.36	33.36	33.32	33.36	1,229	33.36
8/26/2025	33.32	33.48	33.32	33.48	254	33.48
8/25/2025	33.70	33.70	33.42	33.42	3,038	33.42
8/22/2025	32.68	33.77	32.68	33.69	1,114	33.69
8/21/2025	32.38	32.61	32.38	32.61	656	32.61
8/20/2025	32.59	32.63	32.13	32.63	2,977	32.63
8/19/2025	33.22	33.22	32.57	32.57	1,498	32.57
8/18/2025	33.22	33.36	33.08	33.36	878	33.36
8/15/2025	33.39	33.39	33.22	33.26	6,646	33.26
8/14/2025	34.69	34.69	32.88	33.18	3,818	33.18
8/13/2025	32.98	33.12	32.83	33.04	6,602	33.04
8/12/2025	32.74	32.74	32.74	32.74	658	32.74
8/11/2025	32.48	32.48	31.96	31.96	3,109	31.96
8/08/2025	32.68	32.68	32.04	32.13	3,958	32.13
8/07/2025	33.38	33.38	32.56	32.65	2,703	32.65
8/06/2025	32.62	32.66	32.33	32.66	1,490	32.66
8/05/2025	32.53	32.53	32.45	32.45	1,277	32.45
8/04/2025	32.31	32.79	32.31	32.79	8,730	32.79