FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
20.67
0.00 (0.00%)
Oct 27, 2025, 8:00 PM EDT - Market open
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | 1.57% | 255 |
| Oct 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.13% | - |
| Oct 23, 2025 | 20.17 | 20.32 | 20.17 | 20.32 | 20.32 | 0.89% | 172 |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.49% | 52 |
| Oct 21, 2025 | 20.47 | 20.50 | 20.45 | 20.45 | 20.45 | 0.39% | 202 |
| Oct 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.64% | 1 |
| Oct 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.64% | 24 |
| Oct 16, 2025 | 20.33 | 20.35 | 20.17 | 20.17 | 20.17 | -0.95% | 12,335 |
| Oct 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.53% | 2 |
| Oct 14, 2025 | 20.26 | 20.47 | 20.26 | 20.47 | 20.47 | -1.17% | 202 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.54 | 20.71 | 20.71 | -0.26% | 160 |
| Oct 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.40% | 25 |
| Oct 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.79% | - |
| Oct 8, 2025 | 21.11 | 21.28 | 21.11 | 21.23 | 21.23 | 0.41% | 330 |
| Oct 7, 2025 | 21.45 | 21.45 | 21.14 | 21.14 | 21.14 | -1.62% | 1,041 |
| Oct 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.77% | - |
| Oct 3, 2025 | 21.24 | 21.45 | 21.24 | 21.32 | 21.32 | 0.73% | 12,444 |
| Oct 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.25% | - |
| Oct 1, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.04% | - |
| Sep 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.02% | - |
| Sep 29, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 2.19% | 2,837 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.24 | 20.24 | 20.24 | -0.01% | 190 |
| Sep 25, 2025 | 20.39 | 20.39 | 20.25 | 20.25 | 20.25 | -1.81% | 185 |
| Sep 24, 2025 | 20.63 | 20.67 | 20.62 | 20.62 | 20.62 | 0.84% | 224 |
| Sep 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.23% | - |
| Sep 22, 2025 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | -1.24% | 100 |
| Sep 19, 2025 | 20.91 | 20.91 | 20.75 | 20.75 | 20.75 | -0.99% | 333 |
| Sep 18, 2025 | 21.01 | 21.01 | 20.96 | 20.96 | 20.96 | 0.66% | 1,350 |
| Sep 17, 2025 | 20.93 | 20.93 | 20.82 | 20.82 | 20.82 | -0.44% | 275 |
| Sep 16, 2025 | 20.81 | 20.92 | 20.76 | 20.92 | 20.92 | 0.77% | 7,595 |
| Sep 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.59% | - |
| Sep 12, 2025 | 20.77 | 20.90 | 20.77 | 20.88 | 20.88 | 0.69% | 215 |
| Sep 11, 2025 | 20.69 | 20.74 | 20.69 | 20.74 | 20.74 | 0.54% | 100 |
| Sep 10, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | 0.83% | 100 |
| 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 |