FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
16.13
+0.07 (0.44%)
Oct 9, 2026, 4:00 PM EDT - Market closed
BFAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.43% | 7 |
| Oct 8, 2026 | 15.90 | 16.06 | 15.90 | 16.06 | 16.06 | -0.80% | 313 |
| Oct 7, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.10% | 9 |
| Oct 6, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.12% | 9 |
| Oct 5, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.70% | 8 |
| Oct 2, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.06% | 11 |
| Oct 1, 2026 | 16.17 | 16.25 | 16.17 | 16.25 | 16.25 | 0.53% | 333 |
| Sep 30, 2026 | 16.16 | 16.16 | 16.15 | 16.16 | 16.16 | 0.03% | 701 |
| Sep 29, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.22% | 8 |
| Sep 28, 2026 | 16.10 | 16.15 | 16.07 | 16.12 | 16.12 | -0.19% | 11,633 |
| Sep 25, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 206 |
| Sep 24, 2026 | 16.19 | 16.20 | 16.15 | 16.15 | 16.15 | 0.06% | 2,508 |
| Sep 23, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.72% | 8 |
| Sep 22, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.05% | 9 |
| Sep 21, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.26% | 8 |
| Sep 18, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.42% | 77 |
| Sep 17, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.51 | 0.51% | 9 |
| Sep 16, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.10% | 8 |
| Sep 15, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.60% | 8 |
| Sep 14, 2026 | 15.70 | 15.73 | 15.67 | 15.67 | 15.67 | 0.79% | 2,198 |
| Sep 11, 2026 | 15.54 | 15.58 | 15.54 | 15.55 | 15.55 | 0.36% | 1,864 |
| Sep 10, 2026 | 15.54 | 15.56 | 15.49 | 15.49 | 15.49 | -0.51% | 7,945 |
| Sep 9, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - | 12 |
| Sep 8, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.57% | 16 |
| Sep 4, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.88% | 11 |
| Sep 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.99% | 9 |
| Sep 2, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.01% | 53 |
| Sep 1, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.71% | 114 |
| Aug 31, 2026 | 15.66 | 15.66 | 15.60 | 15.60 | 15.60 | 0.76% | 311 |
| Aug 28, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.01% | 10 |
| Aug 27, 2026 | 15.64 | 15.69 | 15.59 | 15.64 | 15.64 | 0.77% | 4,438 |
| Aug 26, 2026 | 15.56 | 15.56 | 15.52 | 15.52 | 15.52 | - | 615 |
| Aug 25, 2026 | 15.58 | 15.58 | 15.49 | 15.52 | 15.52 | 0.13% | 481 |
| Aug 24, 2026 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | 0.78% | 205 |
| Aug 21, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.46% | 10 |
| Aug 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.28% | 10 |
| Aug 19, 2026 | 14.69 | 14.69 | 14.68 | 14.68 | 14.68 | 2.51% | 429 |
| Aug 18, 2026 | 14.29 | 14.32 | 14.28 | 14.32 | 14.32 | 0.28% | 443 |
| Aug 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.06% | 10 |
| Aug 14, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.42% | 10 |
| Aug 13, 2026 | 14.22 | 14.22 | 14.19 | 14.19 | 14.19 | -0.14% | 293 |
| Aug 12, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.20 | 0.03% | 10 |
| Aug 11, 2026 | 14.23 | 14.23 | 14.20 | 14.20 | 14.20 | -0.38% | 210 |
| Aug 10, 2026 | 14.28 | 14.29 | 14.20 | 14.25 | 14.25 | -0.63% | 410 |
| Aug 7, 2026 | 14.29 | 14.38 | 14.29 | 14.34 | 14.34 | 0.33% | 1,160 |
| Aug 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.19% | 10 |
| Aug 5, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.34% | 10 |
| Aug 4, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.25% | 10 |
| Aug 3, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.84% | 11 |
| Jul 31, 2026 | 14.13 | 14.20 | 13.83 | 14.12 | 14.12 | -1.67% | 8,650 |