FT Vest Bitcoin Strategy Floor15 ETF - January (BFJA)
NYSEARCA: BFJA · Real-Time Price · USD
18.94
+0.25 (1.31%)
Aug 27, 2026, 4:00 PM EDT - Market closed
BFJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 18.89 | 18.91 | 18.89 | 18.93 | - | 1.26% | 1,806 |
| 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 |
| Jul 7, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 6 |
| Jul 6, 2026 | 17.43 | 17.48 | 17.43 | 17.48 | 17.48 | 0.77% | 108 |
| Jul 2, 2026 | 17.40 | 17.42 | 17.35 | 17.35 | 17.35 | 0.50% | 584 |
| Jul 1, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.55% | 7 |
| Jun 30, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.16 | -0.50% | 7 |
| Jun 29, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.05% | 7 |
| 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% | - |