FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
24.21
+0.14 (0.60%)
Sep 10, 2025, 12:45 PM - Market open
BFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.99 | 24.07 | 23.99 | 24.07 | 24.07 | -0.32% | 9,416 |
| Sep 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.28% | - |
| Sep 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.69% | - |
| Sep 4, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.89% | 1 |
| Sep 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.44% | 1 |
| Sep 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.96% | 59 |
| Aug 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.18% | 92 |
| Aug 28, 2025 | 24.09 | 24.21 | 24.05 | 24.08 | 24.08 | 0.04% | 1,662 |
| Aug 27, 2025 | 24.13 | 24.13 | 24.07 | 24.07 | 24.07 | 0.33% | 2,109 |
| Aug 26, 2025 | 23.91 | 23.99 | 23.91 | 23.99 | 23.99 | 0.57% | 362 |
| Aug 25, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.72% | 54 |
| Aug 22, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.53% | 54 |
| Aug 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.58% | 130 |
| Aug 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.52% | 130 |
| Aug 19, 2025 | 24.01 | 24.01 | 23.92 | 23.92 | 23.92 | -0.81% | 263 |
| Aug 18, 2025 | 24.06 | 24.12 | 24.06 | 24.12 | 24.12 | 0.12% | 102 |
| Aug 15, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.12% | - |
| Aug 14, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.28% | 57 |
| Aug 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.65% | - |
| Aug 12, 2025 | 24.31 | 24.31 | 24.19 | 24.27 | 24.27 | 0.20% | 403 |
| Aug 11, 2025 | 24.23 | 24.41 | 24.22 | 24.22 | 24.22 | 0.52% | 486 |
| Aug 8, 2025 | 24.03 | 24.11 | 24.03 | 24.10 | 24.10 | -0.17% | 1,238 |
| Aug 7, 2025 | 24.12 | 24.14 | 24.11 | 24.14 | 24.14 | 0.50% | 545 |
| Aug 6, 2025 | 24.09 | 24.09 | 24.02 | 24.02 | 24.02 | 0.76% | 693 |
| Aug 5, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.52% | 2 |
| Aug 4, 2025 | 23.96 | 23.98 | 23.95 | 23.96 | 23.96 | 0.96% | 1,006 |
| Aug 1, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.22% | 1 |
| Jul 31, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.08% | - |
| Jul 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.18% | - |
| Jul 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% | 3,461 |
| Jul 28, 2025 | 24.11 | 24.12 | 23.99 | 24.10 | 24.10 | 0.82% | 3,461 |
| Jul 25, 2025 | 23.77 | 23.91 | 23.73 | 23.91 | 23.91 | -0.62% | 1,720,322 |
| Jul 24, 2025 | 23.95 | 24.18 | 23.95 | 24.06 | 24.06 | 0.08% | 1,329 |
| Jul 23, 2025 | 23.92 | 24.04 | 23.92 | 24.04 | 24.04 | -0.11% | 475 |
| Jul 22, 2025 | 24.14 | 24.18 | 24.06 | 24.06 | 24.06 | 0.64% | 918 |
| Jul 21, 2025 | 24.08 | 24.10 | 23.91 | 23.91 | 23.91 | -0.43% | 791 |
| 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 |