FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
14.06
-0.01 (-0.10%)
At close: Jun 10, 2026, 4:00 PM EDT
14.06
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT
BFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 14.01 | 14.06 | 14.01 | 14.06 | 14.06 | -0.10% | 1,149 |
| Jun 9, 2026 | 13.98 | 14.07 | 13.94 | 14.07 | 14.07 | -0.82% | 1,004 |
| Jun 8, 2026 | 14.17 | 14.20 | 14.17 | 14.19 | 14.18 | 1.84% | 5,407 |
| Jun 5, 2026 | 14.02 | 14.03 | 13.93 | 13.93 | 13.93 | -1.90% | 4,730 |
| Jun 4, 2026 | 14.11 | 14.20 | 14.11 | 14.20 | 14.20 | -1.12% | 9,856 |
| Jun 3, 2026 | 14.44 | 14.45 | 14.36 | 14.36 | 14.36 | -1.05% | 2,208 |
| Jun 2, 2026 | 14.61 | 14.62 | 14.46 | 14.51 | 14.51 | -2.49% | 3,890 |
| Jun 1, 2026 | 14.83 | 14.88 | 14.83 | 14.88 | 14.88 | -1.22% | 906 |
| May 29, 2026 | 14.97 | 15.07 | 14.97 | 15.07 | 15.07 | 0.10% | 315 |
| May 28, 2026 | 14.96 | 15.05 | 14.96 | 15.05 | 15.05 | -0.82% | 1,842 |
| May 27, 2026 | 15.11 | 15.18 | 15.09 | 15.18 | 15.17 | -0.36% | 1,805 |
| May 26, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.15% | 22 |
| May 22, 2026 | 15.25 | 15.25 | 15.21 | 15.21 | 15.21 | -0.90% | 11,640 |
| May 21, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.03% | 5 |
| May 20, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.49% | 4 |
| May 19, 2026 | 15.24 | 15.27 | 15.24 | 15.27 | 15.27 | 0.03% | 707 |
| May 18, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.97% | 4 |
| May 15, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.81% | 5 |
| May 14, 2026 | 15.42 | 15.60 | 15.41 | 15.54 | 15.54 | 0.75% | 4,629 |
| May 13, 2026 | 15.43 | 15.43 | 15.42 | 15.42 | 15.42 | -0.55% | 108 |
| May 12, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.50 | -0.54% | 7 |
| May 11, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.73% | 10 |
| May 8, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% | 4 |
| May 7, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.54% | 14 |
| May 6, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.06% | 4 |
| May 5, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.51% | 6 |
| May 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.63% | 5 |
| May 1, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.34 | 0.82% | 6 |
| Apr 30, 2026 | 15.14 | 15.25 | 15.14 | 15.22 | 15.22 | 0.48% | 1,643 |
| Apr 29, 2026 | 15.19 | 15.19 | 15.14 | 15.15 | 15.15 | -0.35% | 604 |
| Apr 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.19% | 358 |
| Apr 27, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.27% | 809 |
| Apr 24, 2026 | 15.25 | 15.27 | 15.23 | 15.27 | 15.27 | 0.07% | 7,005 |
| Apr 23, 2026 | 15.20 | 15.31 | 15.19 | 15.26 | 15.26 | -0.43% | 1,104 |
| Apr 22, 2026 | 15.25 | 15.33 | 15.24 | 15.33 | 15.33 | 1.59% | 7,300 |
| Apr 21, 2026 | 15.08 | 15.13 | 15.02 | 15.09 | 15.09 | -0.16% | 1,646 |
| Apr 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.74% | 105 |
| Apr 17, 2026 | 15.18 | 15.22 | 15.18 | 15.22 | 15.22 | 1.11% | 455 |
| Apr 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.22% | 7 |
| Apr 15, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.25% | 113 |
| Apr 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.98 | 0.43% | 5 |
| Apr 13, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.10% | 5 |
| Apr 10, 2026 | 14.89 | 14.91 | 14.84 | 14.91 | 14.91 | 0.44% | 652 |
| Apr 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.48% | 4 |
| Apr 8, 2026 | 14.76 | 14.81 | 14.74 | 14.77 | 14.77 | 1.31% | 2,705 |
| Apr 7, 2026 | 14.43 | 14.58 | 14.43 | 14.58 | 14.58 | 0.07% | 6,218 |
| Apr 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.22% | 44 |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.39 | -0.35% | 19 |
| Apr 1, 2026 | 14.39 | 14.45 | 14.39 | 14.45 | 14.44 | -0.15% | 1,030 |
| Mar 31, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.01% | 5 |