FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
22.10
-0.29 (-1.30%)
At close: Nov 17, 2025, 4:00 PM EST
22.10
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
BFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | -1.30% | 15 |
| Nov 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -2.20% | - |
| Nov 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.89 | -1.72% | 25 |
| Nov 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.29 | -0.53% | - |
| Nov 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.33% | - |
| Nov 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.11% | 1 |
| Nov 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.37% | - |
| Nov 6, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.19% | 1 |
| Nov 5, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.54% | 93 |
| Nov 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.92% | 23 |
| Nov 3, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.33% | - |
| Oct 31, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.55% | - |
| Oct 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.63% | - |
| Oct 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.86% | 4 |
| Oct 28, 2025 | 24.29 | 24.33 | 24.29 | 24.33 | 24.33 | -0.27% | 183 |
| Oct 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 56 |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.67% | 30 |
| Oct 23, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.94% | 5 |
| Oct 22, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.42% | - |
| Oct 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.15% | - |
| Oct 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.87% | 2 |
| Oct 17, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.70% | 149 |
| Oct 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.11% | 5 |
| Oct 15, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.47% | - |
| Oct 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.99% | 30 |
| Oct 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.25% | - |
| Oct 10, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.13% | - |
| Oct 9, 2025 | 24.56 | 24.60 | 24.53 | 24.60 | 24.60 | -0.36% | 998 |
| Oct 8, 2025 | 24.60 | 24.69 | 24.58 | 24.69 | 24.69 | 0.30% | 2,200 |
| Oct 7, 2025 | 24.58 | 24.62 | 24.58 | 24.62 | 24.62 | -0.91% | 544 |
| Oct 6, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.15% | - |
| Oct 3, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.80 | 0.36% | - |
| Oct 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.86% | - |
| Oct 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.82% | - |
| Sep 30, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.30 | 0.08% | - |
| Sep 29, 2025 | 24.24 | 24.29 | 24.24 | 24.29 | 24.29 | 1.74% | 100 |
| Sep 26, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.28% | - |
| Sep 25, 2025 | 23.95 | 23.95 | 23.80 | 23.80 | 23.80 | -1.78% | 2,450 |
| Sep 24, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.62% | - |
| Sep 23, 2025 | 24.14 | 24.14 | 24.09 | 24.09 | 24.09 | -0.14% | 500 |
| Sep 22, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.32% | 2 |
| Sep 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.72% | - |
| Sep 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.74% | - |
| Sep 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.12% | - |
| Sep 16, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.39% | - |
| Sep 15, 2025 | 24.29 | 24.38 | 24.29 | 24.38 | 24.38 | -0.72% | 195 |
| Sep 12, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.85% | - |
| Sep 11, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.37% | - |
| Sep 10, 2025 | 24.21 | 24.26 | 24.21 | 24.26 | 24.26 | 0.79% | 121 |
| Sep 9, 2025 | 23.99 | 24.07 | 23.99 | 24.07 | 24.07 | -0.32% | 9,416 |