Skip to main content
logo
FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
19.45
+0.04 (0.20%)
Jan 16, 2026, 4:00 PM EST - Market closed

BFAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.4519.4519.4519.4519.450.20%54
Jan 15, 202619.4119.4119.4119.4119.41-1.48%15
Jan 14, 202619.7019.7019.7019.7019.702.14%6
Jan 13, 202618.9219.2918.9219.2919.292.72%1,406
Jan 12, 202618.7818.7818.7818.7818.780.82%19
Jan 9, 202618.6318.6318.6318.6318.63-0.29%55
Jan 8, 202618.6818.6818.6818.6818.68-0.05%9
Jan 7, 202618.6418.6918.6418.6918.69-1.06%528
Jan 6, 202618.8418.8918.8318.8918.89-1.25%1,492
Jan 5, 202619.1319.1319.1319.1319.133.39%16
Jan 2, 202618.6718.6718.5018.5018.501.94%1,442
Dec 31, 202518.3018.3718.1518.1518.15-0.19%2,261
Dec 30, 202518.3418.4718.1918.1918.190.55%4,257
Dec 29, 202518.0918.0918.0918.0918.09-16.35%11
Dec 26, 202521.6221.6221.6221.6218.180.23%14
Dec 24, 202521.5721.5721.5721.5718.14-0.49%43
Dec 23, 202521.6821.6821.6821.6818.23-0.36%-
Dec 22, 202521.7621.7621.7621.7618.290.17%24
Dec 19, 202521.7221.7221.7221.7218.262.50%5
Dec 18, 202521.1921.1921.1921.1917.82-0.84%-
Dec 17, 202521.3721.3721.3721.3717.97-1.34%6
Dec 16, 202521.6621.6621.6621.6618.211.53%2
Dec 15, 202521.3421.3421.3421.3417.94-3.33%9
Dec 12, 202522.0722.0722.0722.0718.56-0.94%-
Dec 11, 202522.0122.2822.0022.2818.73-0.41%232
Dec 10, 202522.3722.3722.3722.3718.81-0.28%7
Dec 9, 202522.1422.4422.1322.4418.861.66%1,234
Dec 8, 202522.0722.0722.0722.0718.551.04%12
Dec 5, 202521.8421.8421.8421.8418.36-2.02%28
Dec 4, 202522.2922.2922.2922.2918.74-0.35%90
Dec 3, 202522.3722.3722.3722.3718.811.61%147
Dec 2, 202521.7522.2321.6922.0218.513.98%1,158
Dec 1, 202521.1721.1721.1721.1717.80-3.71%91
Nov 28, 202521.9921.9921.9921.9918.490.73%10
Nov 26, 202521.8321.8321.8321.8318.351.77%4
Nov 25, 202521.4121.4521.3821.4518.03-1.31%2,053
Nov 24, 202521.2721.7421.2721.7418.273.18%212
Nov 21, 202521.0721.0721.0721.0717.71-1.22%3
Nov 20, 202521.3321.3321.3321.3317.93-1.97%15
Nov 19, 202521.7521.7521.7521.7518.29-2.11%-
Nov 18, 202522.2222.2222.2222.2218.680.55%-
Nov 17, 202522.1022.1022.1022.1018.58-1.30%15
Nov 14, 202522.3922.3922.3922.3918.83-2.20%-
Nov 13, 202522.9022.9022.9022.9019.25-1.72%25
Nov 12, 202523.3023.3023.3023.3019.58-0.53%-
Nov 11, 202523.4223.4223.4223.4219.69-1.33%-
Nov 10, 202523.7423.7423.7423.7419.961.11%1
Nov 7, 202523.4823.4823.4823.4819.741.37%-
Nov 6, 202523.1623.1623.1623.1619.47-1.19%1
Nov 5, 202523.4423.4423.4423.4419.701.54%93