Canada markets open in 4 hours 28 minutes

BlackRock Future Financial and Technology ETF (BPAY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.43+0.07 (+0.30%)
At close: 10:34AM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202424.4324.4324.4324.4324.43100
May 10, 202424.3524.3524.3524.3524.35100
May 09, 202424.3124.3124.3124.3124.31100
May 08, 202424.2024.2024.2024.2024.20100
May 07, 202424.1624.1624.1624.1624.16100
May 06, 202424.1924.1924.1924.1924.19100
May 03, 202423.9423.9423.9423.9423.94100
May 02, 202423.6423.6423.6423.6423.64100
May 01, 202423.2023.2023.2023.2023.20100
Apr 30, 202423.4423.4423.4423.4423.44100
Apr 29, 202423.8623.8623.7823.7823.78700
Apr 26, 202423.8123.8123.8123.8123.81100
Apr 25, 202423.5023.6023.4923.6023.60700
Apr 24, 202424.0724.0724.0724.0724.07300
Apr 23, 202424.3324.3324.3324.3324.33100
Apr 22, 202423.8523.9323.8523.9323.93100
Apr 19, 202423.5223.6323.5223.6323.63200
Apr 18, 202423.6123.6123.6123.6123.61100
Apr 17, 202423.7623.7623.6523.6523.65100
Apr 16, 202423.7123.7123.6623.6623.66200
Apr 15, 202424.1524.1523.8823.8823.882,600
Apr 12, 202423.9723.9723.9723.9723.97100
Apr 11, 202424.3324.4424.3324.4224.422,300
Apr 10, 202424.5024.5024.3024.3024.304,000
Apr 09, 202424.8224.8224.8224.8224.82100
Apr 08, 202424.8224.8224.8224.8224.82100
Apr 05, 202424.6324.6524.6324.6524.65800
Apr 04, 202424.5624.5624.5624.5624.56100
Apr 03, 202424.8324.8324.8324.8324.83100
Apr 02, 202424.6924.7524.6924.7524.75900
Apr 01, 202425.0025.0024.8524.8524.85200
Mar 28, 202425.0425.0425.0425.0425.04100
Mar 27, 202424.9124.9124.9124.9124.91100
Mar 26, 202424.9124.9124.8024.8024.80300
Mar 25, 202424.6624.6624.6624.6624.66100
Mar 22, 202424.7124.7124.7124.7124.71100
Mar 21, 202424.9224.9224.9224.9224.92100
Mar 20, 202424.3924.7324.3924.7324.73100
Mar 19, 202424.2624.2624.2624.2624.26-
Mar 18, 202425.9625.9624.1424.2024.201,000
Mar 15, 202424.1424.1423.9923.9923.99300
Mar 14, 202424.1324.1324.1324.1324.13100
Mar 13, 202424.3224.3224.3224.3224.32100
Mar 12, 202424.2724.2724.2724.2724.27100
Mar 11, 202423.9824.0523.9824.0524.05300
Mar 08, 202424.0024.0924.0024.0924.09300
Mar 07, 202423.9823.9823.9823.9823.98-
Mar 06, 202423.8823.8823.8823.8823.88100
Mar 05, 202423.8123.8123.8123.8123.81100
Mar 04, 202423.8623.8623.8623.8623.86300
Mar 01, 202424.0924.0924.0924.0924.09100
Feb 29, 202423.9023.9023.9023.9023.90100
Feb 28, 202423.6923.6923.6923.6923.69200
Feb 27, 202423.8923.8923.8923.8923.89100
Feb 26, 202423.5523.6423.5523.6423.64200
Feb 23, 202423.5323.5323.5323.5323.53100
Feb 22, 202423.3323.3323.3323.3323.33100
Feb 21, 202423.0323.1023.0323.1023.10100
Feb 20, 202423.1823.1823.1823.1823.18100
Feb 16, 202423.3523.3523.2323.2323.23100
Feb 15, 202423.4223.4223.4223.4223.42100
Feb 14, 202423.1823.3323.1823.3323.33100
Feb 13, 202422.6722.6722.6722.6722.67100
Feb 12, 202423.0023.1423.0023.1423.14500
Feb 09, 202422.9722.9722.9722.9722.97200
Feb 08, 202422.6622.7122.6622.7122.71300
Feb 07, 202422.6722.6722.6722.6722.67100
Feb 06, 202422.5322.6222.5322.6222.62200
Feb 05, 202422.7922.7922.6022.6022.60400
Feb 02, 202422.8122.8122.8122.8122.81100
Feb 01, 202422.7222.7222.7222.7222.72100
Jan 31, 202422.3922.3922.3922.3922.39100
Jan 30, 202422.7322.7922.7322.7922.79500
Jan 29, 202422.9422.9422.9422.9422.94100
Jan 26, 202422.7822.7822.7822.7822.78100
Jan 25, 202422.5022.5422.5022.5422.54500
Jan 24, 202422.5222.5222.5222.5222.52100
Jan 23, 202422.4422.4422.4422.4422.44100
Jan 22, 202422.2822.4322.2822.4322.43200
Jan 19, 202421.9422.1821.9422.1822.18300
Jan 18, 202421.9721.9721.9721.9721.97100
Jan 17, 202422.0522.0522.0522.0522.05100
Jan 16, 202422.2522.2622.2522.2622.26200
Jan 12, 202422.5222.5222.5222.5222.52100
Jan 11, 202422.6722.6722.6722.6722.67100
Jan 10, 202422.6422.6422.6422.6422.64100
Jan 09, 202422.6722.6722.6722.6722.67100
Jan 08, 202422.6622.9722.6622.9722.97300
Jan 05, 202422.5522.5522.5522.5522.55100
Jan 04, 202422.2222.2322.2222.2322.23100
Jan 03, 202422.2022.2022.2022.2022.20100
Jan 02, 202422.5422.5422.5422.5422.54100
Dec 29, 202322.8222.8222.8222.8222.82100
Dec 28, 202323.0323.0323.0323.0323.03100
Dec 27, 202323.0023.0023.0023.0023.00100
Dec 26, 202322.8022.8022.8022.8022.80100
Dec 22, 202322.6222.6222.6222.6222.62100
Dec 21, 202322.5822.5822.5822.5822.58100
Dec 20, 202322.5922.5922.2222.2222.22300
Dec 20, 20230.189 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...