FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
16.89
-0.10 (-0.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.62% | 2 |
| Mar 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.46% | 2 |
| Mar 4, 2026 | 17.03 | 17.07 | 17.03 | 17.07 | 17.07 | 1.20% | 187 |
| Mar 3, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.14% | 2 |
| Mar 2, 2026 | 16.83 | 16.89 | 16.83 | 16.89 | 16.89 | 0.74% | 102 |
| Feb 27, 2026 | 16.72 | 16.77 | 16.72 | 16.77 | 16.77 | -0.18% | 862 |
| Feb 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% | 2 |
| Feb 25, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.48% | 2 |
| Feb 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.04% | 2 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.49% | 2 |
| Feb 20, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.04% | 19 |
| Feb 19, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% | 3 |
| Feb 18, 2026 | 16.77 | 16.78 | 16.77 | 16.78 | 16.78 | -0.50% | 471 |
| Feb 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.25% | 7 |
| Feb 13, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.52% | 3 |
| Feb 12, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% | 3 |
| Feb 11, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% | 3 |
| Feb 10, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.39% | 3 |
| Feb 9, 2026 | 16.97 | 17.01 | 16.97 | 17.01 | 17.01 | 0.08% | 7,673 |
| Feb 6, 2026 | 16.94 | 16.99 | 16.94 | 16.99 | 16.99 | 0.63% | 397 |
| Feb 5, 2026 | 16.86 | 16.89 | 16.85 | 16.89 | 16.88 | -1.68% | 860 |
| Feb 4, 2026 | 17.12 | 17.17 | 17.12 | 17.17 | 17.17 | -0.72% | 119 |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.21% | 70 |
| Feb 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.33 | -2.23% | 102 |
| Jan 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.10% | 3 |
| Jan 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.05% | 3 |
| Jan 28, 2026 | 18.09 | 18.12 | 18.09 | 18.12 | 18.12 | -0.01% | 109 |
| Jan 27, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.76% | 3 |
| Jan 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | -0.95% | 3 |
| Jan 23, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.09% | 3 |
| Jan 22, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | -0.36% | 3 |
| Jan 21, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.34% | 4 |
| Jan 20, 2026 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | -3.10% | 403 |
| Jan 16, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.12% | 3 |
| Jan 15, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.26% | 4 |
| Jan 14, 2026 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 1.73% | 228 |
| Jan 13, 2026 | 18.41 | 18.66 | 18.41 | 18.66 | 18.66 | 1.57% | 884 |
| Jan 12, 2026 | 18.37 | 18.38 | 18.37 | 18.37 | 18.37 | 0.27% | 354 |
| Jan 9, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.20% | 84 |
| Jan 8, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.35 | -0.11% | 85 |
| Jan 7, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.68% | 3 |
| Jan 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.72% | 59 |
| Jan 5, 2026 | 18.43 | 18.64 | 18.43 | 18.64 | 18.64 | 1.95% | 151 |
| Jan 2, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.99% | 1 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.15% | 1 |
| Dec 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.12 | 0.22% | 38 |
| Dec 29, 2025 | 18.31 | 18.35 | 18.06 | 18.09 | 18.09 | -1.62% | 76,586 |
| Dec 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.14 | -0.02% | - |
| Dec 24, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.14 | -0.22% | - |
| Dec 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.18 | -0.48% | - |