UK markets closed

BlackRock Future Financial and Technology ETF (BPAY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.89-0.28 (-1.19%)
At close: 09:30AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.9322.9322.8922.8922.89600
13 Jun 202423.1723.1723.1723.1723.17100
12 Jun 202423.5523.5523.5523.5523.55100
11 Jun 202423.4423.4423.4423.4423.44100
11 Jun 20240.061 Dividend
10 Jun 202423.8623.8623.8623.8623.80100
07 Jun 202423.9423.9423.9423.9423.88100
06 Jun 202423.9723.9723.9723.9723.91100
05 Jun 202423.8423.8423.8423.8423.78200
04 Jun 202423.7223.7223.6923.7023.64400
03 Jun 202423.9124.0323.9124.0123.95600
31 May 202423.9923.9923.9923.9923.92100
30 May 202423.8423.8423.8423.8423.78100
29 May 202423.5723.5723.5723.5723.50100
28 May 202423.8823.8823.8823.8823.82100
24 May 202423.9223.9223.9223.9223.86100
23 May 202423.7123.7123.7123.7123.65100
22 May 202424.2724.2824.0424.0423.981,300
21 May 202424.5024.5024.5024.5024.44-
20 May 202424.5424.5424.5424.5424.48100
17 May 202424.5724.5724.5724.5724.51100
16 May 202424.6424.6424.6424.6424.57100
15 May 202424.7524.7524.7524.7524.69100
14 May 202424.6424.6424.6424.6424.58100
13 May 202424.4324.4324.4324.4324.36100
10 May 202424.3524.3524.3524.3524.29100
09 May 202424.3124.3124.3124.3124.25100
08 May 202424.2024.2024.2024.2024.14100
07 May 202424.1624.1624.1624.1624.10100
06 May 202424.1924.1924.1924.1924.12100
03 May 202423.9423.9423.9423.9423.87100
02 May 202423.6423.6423.6423.6423.57100
01 May 202423.2023.2023.2023.2023.14100
30 Apr 202423.4423.4423.4423.4423.38100
29 Apr 202423.8623.8623.7823.7823.72700
26 Apr 202423.8123.8123.8123.8123.75100
25 Apr 202423.5023.6023.4923.6023.54700
24 Apr 202424.0724.0724.0724.0724.01300
23 Apr 202424.3324.3324.3324.3324.27100
22 Apr 202423.8523.9323.8523.9323.87100
19 Apr 202423.5223.6323.5223.6323.57200
18 Apr 202423.6123.6123.6123.6123.55100
17 Apr 202423.7623.7623.6523.6523.59100
16 Apr 202423.7123.7123.6623.6623.60200
15 Apr 202424.1524.1523.8823.8823.822,600
12 Apr 202423.9723.9723.9723.9723.90100
11 Apr 202424.3324.4424.3324.4224.352,300
10 Apr 202424.5024.5024.3024.3024.234,000
09 Apr 202424.8224.8224.8224.8224.76100
08 Apr 202424.8224.8224.8224.8224.75100
05 Apr 202424.6324.6524.6324.6524.59800
04 Apr 202424.5624.5624.5624.5624.50100
03 Apr 202424.8324.8324.8324.8324.77100
02 Apr 202424.6924.7524.6924.7524.68900
01 Apr 202425.0025.0024.8524.8524.79200
28 Mar 202425.0425.0425.0425.0424.98100
27 Mar 202424.9124.9124.9124.9124.84100
26 Mar 202424.9124.9124.8024.8024.74300
25 Mar 202424.6624.6624.6624.6624.60100
22 Mar 202424.7124.7124.7124.7124.64100
21 Mar 202424.9224.9224.9224.9224.85100
20 Mar 202424.3924.7324.3924.7324.67100
19 Mar 202424.2624.2624.2624.2624.19-
18 Mar 202425.9625.9624.1424.2024.141,000
15 Mar 202424.1424.1423.9923.9923.93300
14 Mar 202424.1324.1324.1324.1324.07100
13 Mar 202424.3224.3224.3224.3224.26100
12 Mar 202424.2724.2724.2724.2724.20100
11 Mar 202423.9824.0523.9824.0523.99300
08 Mar 202424.0024.0924.0024.0924.03300
07 Mar 202423.9823.9823.9823.9823.92-
06 Mar 202423.8823.8823.8823.8823.82100
05 Mar 202423.8123.8123.8123.8123.75100
04 Mar 202423.8623.8623.8623.8623.80300
01 Mar 202424.0924.0924.0924.0924.03100
29 Feb 202423.9023.9023.9023.9023.84100
28 Feb 202423.6923.6923.6923.6923.63200
27 Feb 202423.8923.8923.8923.8923.83100
26 Feb 202423.5523.6423.5523.6423.58200
23 Feb 202423.5323.5323.5323.5323.47100
22 Feb 202423.3323.3323.3323.3323.27100
21 Feb 202423.0323.1023.0323.1023.04100
20 Feb 202423.1823.1823.1823.1823.12100
16 Feb 202423.3523.3523.2323.2323.17100
15 Feb 202423.4223.4223.4223.4223.36100
14 Feb 202423.1823.3323.1823.3323.27100
13 Feb 202422.6722.6722.6722.6722.61100
12 Feb 202423.0023.1423.0023.1423.08500
09 Feb 202422.9722.9722.9722.9722.91200
08 Feb 202422.6622.7122.6622.7122.65300
07 Feb 202422.6722.6722.6722.6722.62100
06 Feb 202422.5322.6222.5322.6222.57200
05 Feb 202422.7922.7922.6022.6022.55400
02 Feb 202422.8122.8122.8122.8122.75100
01 Feb 202422.7222.7222.7222.7222.66100
31 Jan 202422.3922.3922.3922.3922.33100
30 Jan 202422.7322.7922.7322.7922.73500
29 Jan 202422.9422.9422.9422.9422.88100
26 Jan 202422.7822.7822.7822.7822.72100
25 Jan 202422.5022.5422.5022.5422.48500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...