FT Vest Bitcoin Strategy Floor15 ETF - January (BFJA)
NYSEARCA: BFJA · Real-Time Price · USD
19.47
-0.01 (-0.04%)
Oct 6, 2026, 4:00 PM EDT - Market closed
BFJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.03% | 6 |
| Oct 5, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.19% | 74 |
| Oct 2, 2026 | 19.62 | 19.62 | 19.25 | 19.25 | 19.25 | -0.49% | 3,929 |
| Oct 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.75% | 6 |
| Sep 30, 2026 | 19.32 | 19.32 | 19.20 | 19.20 | 19.20 | 0.07% | 323 |
| Sep 29, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 9 |
| Sep 28, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.43% | 128 |
| Sep 25, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.38% | 8 |
| Sep 24, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.05% | 6 |
| Sep 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.33% | 7 |
| Sep 22, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% | 8 |
| Sep 21, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 3.92% | 6 |
| Sep 18, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 3.51% | 6 |
| Sep 17, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.02% | 6 |
| Sep 16, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% | 12 |
| 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 |