FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
18.19
+0.10 (0.53%)
Dec 30, 2025, 4:00 PM EST - Market closed
BFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 18.34 | 18.47 | 18.19 | 18.19 | 18.19 | 0.55% | 4,257 |
| Dec 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -16.35% | 11 |
| Dec 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.23% | 10 |
| Dec 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.49% | 43 |
| Dec 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.36% | - |
| Dec 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.17% | 24 |
| Dec 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.50% | 5 |
| Dec 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.84% | - |
| Dec 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.34% | 6 |
| Dec 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.53% | 2 |
| Dec 15, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -3.33% | 9 |
| Dec 12, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.94% | - |
| Dec 11, 2025 | 22.01 | 22.28 | 22.00 | 22.28 | 22.28 | -0.41% | 232 |
| Dec 10, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.28% | 7 |
| Dec 9, 2025 | 22.14 | 22.44 | 22.13 | 22.44 | 22.44 | 1.66% | 1,234 |
| Dec 8, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.04% | 12 |
| Dec 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.02% | 28 |
| Dec 4, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.35% | 90 |
| Dec 3, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.61% | 147 |
| Dec 2, 2025 | 21.75 | 22.23 | 21.69 | 22.02 | 22.02 | 3.98% | 1,158 |
| Dec 1, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -3.71% | 91 |
| Nov 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.73% | 10 |
| Nov 26, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.77% | 4 |
| Nov 25, 2025 | 21.41 | 21.45 | 21.38 | 21.45 | 21.45 | -1.31% | 2,053 |
| Nov 24, 2025 | 21.27 | 21.74 | 21.27 | 21.74 | 21.73 | 3.18% | 212 |
| Nov 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.22% | 3 |
| Nov 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.32 | -1.97% | 15 |
| Nov 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.11% | - |
| Nov 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.55% | - |
| Nov 17, 2025 | 22.10 | 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 |