FT Vest Bitcoin Strategy Floor15 ETF - January (BFJA)
NYSEARCA: BFJA · Real-Time Price · USD
18.27
-0.02 (-0.12%)
Sep 16, 2026, 4:00 PM EDT - Market closed
BFJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 18.30 | 18.30 | 18.18 | 18.29 | - | - | 8 |
| Sep 15, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.00% | 72 |
| Sep 14, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.21% | 6 |
| Sep 11, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 10 |
| Sep 10, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.88% | 6 |
| Sep 9, 2026 | 18.72 | 18.72 | 18.60 | 18.60 | 18.60 | -0.11% | 206 |
| Sep 8, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.97% | 6 |
| Sep 4, 2026 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | -1.35% | 492 |
| Sep 3, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 3.23% | 7 |
| Sep 2, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.21% | 6 |
| Sep 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.16% | 16 |
| Aug 31, 2026 | 18.74 | 18.74 | 18.72 | 18.72 | 18.72 | 0.96% | 3,406 |
| Aug 28, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.75% | 6 |
| Aug 27, 2026 | 18.89 | 19.01 | 18.87 | 18.87 | 18.87 | 0.94% | 12,006 |
| Aug 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 6 |
| Aug 25, 2026 | 18.77 | 18.78 | 18.75 | 18.75 | 18.75 | 0.11% | 3,402 |
| Aug 24, 2026 | 18.74 | 18.74 | 18.73 | 18.73 | 18.73 | 1.09% | 2,013 |
| Aug 21, 2026 | 18.50 | 18.58 | 18.50 | 18.52 | 18.52 | 2.61% | 6,868 |
| Aug 20, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.32% | 8 |
| Aug 19, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.73% | 6 |
| Aug 18, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.09% | 6 |
| Aug 17, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.58% | 6 |
| Aug 14, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.14% | 6 |
| Aug 13, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% | 6 |
| Aug 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.09% | 6 |
| Aug 11, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.23% | 7 |
| Aug 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.32% | 6 |
| Aug 7, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.37 | 0.17% | 6 |
| Aug 6, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.12% | 6 |
| Aug 5, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.20% | 11 |
| Aug 4, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.09% | 6 |
| Aug 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.26% | 6 |
| Jul 31, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.76% | 6 |
| Jul 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.24% | 6 |
| Jul 29, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.09% | 6 |
| Jul 28, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.55% | 6 |
| Jul 27, 2026 | 17.48 | 17.48 | 17.44 | 17.44 | 17.44 | 0.32% | 106 |
| Jul 24, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.34% | 6 |
| Jul 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.57% | 6 |
| Jul 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.26% | 6 |
| Jul 21, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.63% | 6 |
| Jul 20, 2026 | 17.50 | 17.50 | 17.48 | 17.48 | 17.48 | 0.34% | 219 |
| Jul 17, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.03% | 6 |
| Jul 16, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.34% | 6 |
| Jul 15, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.48 | 0.04% | 7 |
| Jul 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.85% | 6 |
| Jul 13, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% | 6 |
| Jul 10, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.21% | 6 |
| Jul 9, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.42 | 0.26% | 6 |
| Jul 8, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.57% | 6 |