FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
20.69
0.00 (0.02%)
At close: Sep 30, 2025, 4:00 PM EDT
20.69
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT

BFJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202520.6920.6920.6920.6920.690.02%-
Sep 29, 202520.7020.7020.6920.6920.692.19%2,837
Sep 26, 202520.2720.2720.2420.2420.24-0.01%190
Sep 25, 202520.3920.3920.2520.2520.25-1.81%185
Sep 24, 202520.6320.6720.6220.6220.620.84%224
Sep 23, 202520.4520.4520.4520.4520.45-0.23%-
Sep 22, 202520.5220.5220.5020.5020.50-1.24%100
Sep 19, 202520.9120.9120.7520.7520.75-0.99%333
Sep 18, 202521.0121.0120.9620.9620.960.66%1,350
Sep 17, 202520.9320.9320.8220.8220.82-0.44%275
Sep 16, 202520.8120.9220.7620.9220.920.77%7,595
Sep 15, 202520.7620.7620.7620.7620.76-0.59%-
Sep 12, 202520.7720.9020.7720.8820.880.69%215
Sep 11, 202520.6920.7420.6920.7420.740.54%100
Sep 10, 202520.6620.6620.6220.6220.620.83%100
Sep 9, 202520.4620.4620.4520.4520.45-0.46%463
Sep 8, 202520.5520.5520.5520.5520.550.37%49
Sep 5, 202520.5420.5420.4720.4720.470.78%108
Sep 4, 202520.3520.3720.3120.3120.31-0.94%5,882
Sep 3, 202520.4120.5120.4120.5120.510.81%1,299
Sep 2, 202520.3420.3420.3420.3420.341.16%343
Aug 29, 202520.1120.1120.1120.1120.11-1.32%49
Aug 28, 202520.3820.3820.3820.3820.38-0.02%-
Aug 27, 202520.3820.3820.3820.3820.380.31%355
Aug 26, 202520.3220.3220.3220.3220.32-0.06%1
Aug 25, 202520.3720.3920.3320.3320.33-1.86%121,228
Aug 22, 202520.7220.7220.7220.7220.721.40%105
Aug 21, 202520.4320.4320.4320.4320.43-0.63%105
Aug 20, 202520.5620.5620.5620.5620.560.42%53
Aug 19, 202520.4720.4720.4720.4720.47-0.94%29
Aug 18, 202520.6720.6720.6720.6720.67-0.23%69
Aug 15, 202520.7220.7220.7220.7220.72-0.42%100
Aug 14, 202520.8020.8020.8020.8020.80-1.67%130
Aug 13, 202521.1621.1621.1621.1621.161.15%131
Aug 12, 202520.9220.9220.9220.9220.920.29%-
Aug 11, 202520.8620.8620.8620.8620.860.85%-
Aug 8, 202520.6820.6820.6820.6820.68-0.40%-
Aug 7, 202520.7620.7620.7620.7620.761.08%684
Aug 6, 202520.5120.5420.5120.5420.540.57%684
Aug 5, 202520.4620.4620.4320.4320.43-0.38%600
Aug 4, 202520.4720.5020.4720.5020.500.36%403
Aug 1, 202520.4320.4320.4320.4320.43-0.99%1,191
Jul 31, 202520.6320.6320.6320.6320.63-0.04%-
Jul 30, 202520.6420.6420.6420.6420.64-0.09%-
Jul 29, 202520.6620.6620.6620.6620.66-0.23%84
Jul 28, 202520.7120.7120.7120.7120.710.54%2
Jul 25, 202520.6020.6020.6020.6020.60-0.97%60
Jul 24, 202520.8020.8020.8020.8020.800.31%117
Jul 23, 202520.7120.7820.7120.7320.73-0.20%508
Jul 22, 202520.7620.7820.7620.7820.780.80%100