FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
20.66
+0.21 (1.01%)
Sep 10, 2025, 12:26 PM - Market open
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.46 | 20.46 | 20.45 | 20.45 | 20.45 | -0.46% | 463 |
| Sep 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.37% | 49 |
| Sep 5, 2025 | 20.54 | 20.54 | 20.47 | 20.47 | 20.47 | 0.78% | 108 |
| Sep 4, 2025 | 20.35 | 20.37 | 20.31 | 20.31 | 20.31 | -0.94% | 5,882 |
| Sep 3, 2025 | 20.41 | 20.51 | 20.41 | 20.51 | 20.51 | 0.81% | 1,299 |
| Sep 2, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.16% | 343 |
| Aug 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.32% | 49 |
| Aug 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.02% | - |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.31% | 355 |
| Aug 26, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.06% | 1 |
| Aug 25, 2025 | 20.37 | 20.39 | 20.33 | 20.33 | 20.33 | -1.86% | 121,228 |
| Aug 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.40% | 105 |
| Aug 21, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% | 105 |
| Aug 20, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.42% | 53 |
| Aug 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.94% | 29 |
| Aug 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.23% | 69 |
| Aug 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.42% | 100 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.67% | 130 |
| Aug 13, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.15% | 131 |
| Aug 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.29% | - |
| Aug 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.85% | - |
| Aug 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.40% | - |
| Aug 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.08% | 684 |
| Aug 6, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.54 | 0.57% | 684 |
| Aug 5, 2025 | 20.46 | 20.46 | 20.43 | 20.43 | 20.43 | -0.38% | 600 |
| Aug 4, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 0.36% | 403 |
| Aug 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.99% | 1,191 |
| Jul 31, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.04% | - |
| Jul 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.09% | - |
| Jul 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.23% | 84 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.54% | 2 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.97% | 60 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.31% | 117 |
| Jul 23, 2025 | 20.71 | 20.78 | 20.71 | 20.73 | 20.73 | -0.20% | 508 |
| Jul 22, 2025 | 20.76 | 20.78 | 20.76 | 20.78 | 20.78 | 0.80% | 100 |
| Jul 21, 2025 | 20.73 | 20.73 | 20.61 | 20.61 | 20.61 | -0.38% | 325 |
| Jul 18, 2025 | 20.76 | 20.76 | 20.69 | 20.69 | 20.69 | -0.44% | 691 |
| Jul 17, 2025 | 20.80 | 20.80 | 20.78 | 20.78 | 20.78 | -0.11% | 1,006 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.02% | 100 |
| Jul 15, 2025 | 20.63 | 20.63 | 20.59 | 20.59 | 20.59 | -1.56% | 606 |
| Jul 14, 2025 | 20.95 | 20.95 | 20.92 | 20.92 | 20.92 | 0.84% | 191 |
| Jul 11, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.79% | - |
| Jul 10, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.48% | - |
| Jul 9, 2025 | 20.25 | 20.28 | 20.25 | 20.28 | 20.28 | 1.09% | 151 |
| Jul 8, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.56% | 1 |
| Jul 7, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.38% | 1 |
| Jul 3, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 20.03 | -0.08% | 150 |
| Jul 2, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.18% | 5 |