BlackRock Future Financial and Technology ETF (BPAY) Historical Stock Data
23.94 ↑0.30 (1.27%)
As of April 30, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, BPAY is down -0.07% a day on average. There have been 23 days where BlackRock Future Financial and Technology ETF closed green and 7 days where BPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.94 | 23.94 | ↑$0.00 (0.00%) | 23.94 | 23.94 | 4 |
| 2024-05-02 | 23.64 | 23.64 | ↑$0.00 (0.00%) | 23.64 | 23.64 | 2 |
| 2024-05-01 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 6 |
| 2024-04-30 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 12 |
| 2024-04-29 | 23.86 | 23.78 | ↓$0.08 (-0.35%) | 23.78 | 23.86 | 676 |
| 2024-04-26 | 23.81 | 23.81 | ↑$0.00 (0.00%) | 23.81 | 23.81 | 88 |
| 2024-04-25 | 23.50 | 23.60 | ↑$0.10 (0.43%) | 23.49 | 23.60 | 709 |
| 2024-04-24 | 24.07 | 24.07 | ↑$0.00 (0.00%) | 24.07 | 24.07 | 256 |
| 2024-04-23 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 6 |
| 2024-04-22 | 23.85 | 23.93 | ↑$0.08 (0.32%) | 23.85 | 23.93 | 135 |
| 2024-04-19 | 23.52 | 23.63 | ↑$0.11 (0.46%) | 23.52 | 23.63 | 231 |
| 2024-04-18 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.61 | 23.61 | 2 |
| 2024-04-17 | 23.76 | 23.65 | ↓$0.11 (-0.48%) | 23.65 | 23.76 | 103 |
| 2024-04-16 | 23.71 | 23.66 | ↓$0.05 (-0.23%) | 23.66 | 23.71 | 200 |
| 2024-04-15 | 24.15 | 23.88 | ↓$0.27 (-1.12%) | 23.88 | 24.15 | 2.58K |
| 2024-04-12 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.97 | 23.97 | 106 |
| 2024-04-11 | 24.33 | 24.42 | ↑$0.09 (0.35%) | 24.33 | 24.44 | 2.27K |
| 2024-04-10 | 24.50 | 24.30 | ↓$0.20 (-0.84%) | 24.30 | 24.50 | 4.01K |
| 2024-04-09 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.82 | 24.82 | 18 |
| 2024-04-08 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.82 | 24.82 | 60 |
| 2024-04-05 | 24.63 | 24.65 | ↑$0.02 (0.08%) | 24.63 | 24.65 | 811 |
| 2024-04-04 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 57 |
| 2024-04-03 | 24.83 | 24.83 | ↑$0.00 (0.00%) | 24.83 | 24.83 | 33 |
| 2024-04-02 | 24.69 | 24.75 | ↑$0.06 (0.23%) | 24.69 | 24.75 | 861 |
| 2024-04-01 | 25.00 | 24.85 | ↓$0.15 (-0.59%) | 24.85 | 25.00 | 219 |
| 2024-03-28 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 87 |
| 2024-03-27 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.91 | 24.91 | 31 |
| 2024-03-26 | 24.91 | 24.80 | ↓$0.11 (-0.43%) | 24.80 | 24.91 | 300 |
| 2024-03-25 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.66 | 24.66 | 26 |
| 2024-03-22 | 24.71 | 24.71 | ↑$0.00 (0.00%) | 24.71 | 24.71 | 70 |
Create an account or log in to view more rows.
$BPAY wow
looking like it’s going to be a monster day!
$BPAY where’s the WSB guys at? Still sleeping?
$BPAY Very bullish action
$BPAY cant wait for next week
$BPAY Hold on to your Butts.
$BPAY Shorts talk the talk but cant walk the walk
$BPAY what caused the sell off in an otherwise good tech market today?
$BPAY the market is selling off
$BPAY had to buy calls
$BPAY Buy the dip