FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
24.10
+0.09 (0.37%)
Jul 21, 2025, 11:59 AM - Market open
BFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | 0.30% | 400 |
| Jul 18, 2025 | 24.09 | 24.10 | 24.01 | 24.01 | 24.01 | -0.49% | 247,505 |
| Jul 17, 2025 | 24.03 | 24.13 | 24.03 | 24.13 | 24.13 | 0.20% | 1,106 |
| Jul 16, 2025 | 24.12 | 24.12 | 24.08 | 24.08 | 24.08 | 0.56% | 289,963 |
| Jul 15, 2025 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | -1.20% | 471 |
| Jul 14, 2025 | 24.56 | 24.56 | 24.24 | 24.24 | 24.24 | 0.72% | 1,294 |
| Jul 11, 2025 | 24.13 | 24.13 | 24.02 | 24.06 | 24.06 | 1.66% | 2,822 |
| Jul 10, 2025 | 23.74 | 23.75 | 23.67 | 23.67 | 23.67 | 0.28% | 4,000 |
| Jul 9, 2025 | 23.44 | 23.61 | 23.44 | 23.61 | 23.61 | 0.94% | 2,800 |
| Jul 8, 2025 | 23.32 | 23.48 | 23.32 | 23.39 | 23.39 | 0.15% | 12,358 |
| Jul 7, 2025 | 23.33 | 23.35 | 23.28 | 23.35 | 23.35 | 0.09% | 1,172 |
| Jul 3, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.02% | 3 |
| Jul 2, 2025 | 23.22 | 23.33 | 23.22 | 23.33 | 23.33 | 1.44% | 655 |
| Jul 1, 2025 | 23.11 | 23.12 | 22.99 | 22.99 | 22.99 | -0.70% | 1,788 |
| Jun 30, 2025 | 23.14 | 23.22 | 23.14 | 23.16 | 23.16 | 0.69% | 1,865 |
| Jun 27, 2025 | 23.12 | 23.14 | 22.99 | 23.00 | 23.00 | -0.39% | 1,195,094 |
| Jun 26, 2025 | 23.05 | 23.15 | 23.05 | 23.09 | 23.09 | 0.12% | 1,158 |
| Jun 25, 2025 | 22.95 | 23.09 | 22.95 | 23.06 | 23.06 | 0.89% | 201 |
| Jun 24, 2025 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | 1.11% | 217 |
| Jun 23, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.12% | - |
| Jun 20, 2025 | 22.80 | 22.80 | 22.58 | 22.58 | 22.58 | -0.09% | 2,575 |
| Jun 18, 2025 | 22.61 | 22.61 | 22.60 | 22.60 | 22.60 | -0.27% | 766 |
| Jun 17, 2025 | 22.70 | 22.70 | 22.46 | 22.66 | 22.66 | -1.28% | 854 |
| Jun 16, 2025 | 22.88 | 22.96 | 22.88 | 22.96 | 22.96 | 1.46% | 344 |
| Jun 13, 2025 | 22.67 | 22.70 | 22.62 | 22.63 | 22.63 | -0.72% | 1,010 |
| Jun 12, 2025 | 22.90 | 22.90 | 22.79 | 22.79 | 22.79 | -0.55% | 2,414 |
| Jun 11, 2025 | 23.05 | 23.05 | 22.85 | 22.92 | 22.92 | -0.13% | 12,044 |
| Jun 10, 2025 | 22.96 | 22.96 | 22.82 | 22.95 | 22.95 | 0.15% | 5,048 |
| Jun 9, 2025 | 22.89 | 22.92 | 22.77 | 22.91 | 22.91 | 1.93% | 1,912 |
| Jun 6, 2025 | 22.58 | 22.58 | 22.48 | 22.48 | 22.48 | 0.88% | 652 |
| Jun 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.11% | 7 |
| Jun 4, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.33% | 7 |
| Jun 3, 2025 | 22.61 | 22.67 | 22.53 | 22.61 | 22.61 | 0.65% | 2,976 |
| Jun 2, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.16% | 96 |
| May 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% | 369 |
| May 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.12% | 369 |
| May 28, 2025 | 22.57 | 22.57 | 22.48 | 22.48 | 22.48 | -0.75% | 106 |
| May 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.54% | 5 |
| May 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.65% | 884 |
| May 22, 2025 | 22.69 | 22.77 | 22.68 | 22.68 | 22.68 | 0.71% | 884 |
| May 21, 2025 | 22.45 | 22.52 | 22.34 | 22.52 | 22.52 | 0.30% | 1,614 |
| May 20, 2025 | 22.45 | 22.45 | 22.39 | 22.45 | 22.45 | 0.54% | 949 |
| May 19, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.47% | 281 |
| May 16, 2025 | 22.27 | 22.28 | 22.23 | 22.23 | 22.23 | 0.18% | 1,385 |
| May 15, 2025 | 22.14 | 22.18 | 22.14 | 22.18 | 22.18 | 0.08% | 200 |
| May 14, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.16% | 16 |
| May 13, 2025 | 22.25 | 22.27 | 22.20 | 22.20 | 22.20 | 1.03% | 790 |
| May 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.46% | 6 |
| May 9, 2025 | 22.06 | 22.14 | 22.06 | 22.08 | 22.08 | 0.85% | 1,060 |
| May 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.80% | 157 |