FT Vest Bitcoin Strategy Floor15 ETF - January (BFJA)
NYSEARCA: BFJA · Real-Time Price · USD
17.26
+0.01 (0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BFJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% | 1 |
| Jun 25, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.21% | - |
| Jun 24, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.69% | - |
| Jun 23, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.40 | -0.80% | - |
| Jun 22, 2026 | 17.63 | 17.63 | 17.55 | 17.55 | 17.55 | 0.34% | 1,500 |
| Jun 18, 2026 | 17.50 | 17.51 | 17.49 | 17.49 | 17.49 | -0.38% | 2,860 |
| Jun 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.59% | - |
| Jun 16, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.56% | - |
| Jun 15, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.09% | 1 |
| Jun 12, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.20% | - |
| Jun 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.45% | - |
| Jun 10, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.09% | - |
| Jun 9, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.53 | -0.48% | - |
| Jun 8, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.88% | - |
| Jun 5, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.16% | - |
| Jun 4, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.54% | - |
| Jun 3, 2026 | 17.85 | 17.85 | 17.77 | 17.77 | 17.77 | -0.76% | 395 |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.94% | - |
| Jun 1, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.12% | - |
| May 29, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.06% | - |
| May 28, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.94% | - |
| May 27, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% | - |
| May 26, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.04% | - |
| May 22, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.17% | - |
| May 21, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.07% | - |
| May 20, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.46% | - |
| May 19, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.08% | - |
| May 18, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.28% | - |
| May 15, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.30% | - |
| May 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.03% | - |
| May 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.73% | - |
| May 12, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.34 | -0.69% | - |
| May 11, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.92% | - |
| May 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.07% | - |
| May 7, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.85% | - |
| May 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.08% | - |
| May 5, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.87% | 12 |
| May 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.81% | 10 |
| May 1, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.03% | - |
| Apr 30, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.54% | - |
| Apr 29, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.53% | - |
| Apr 28, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | - |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.46% | - |
| Apr 24, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.04% | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.66% | 36 |
| Apr 22, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.13% | 49 |
| Apr 21, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.74% | - |
| Apr 20, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.59% | - |
| Apr 17, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.98% | - |
| Apr 16, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.10% | - |