FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
0.00
-0.0650 (-0.39%)
Mar 27, 2026, 2:52 PM EDT - Market open
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.34% | 2 |
| Mar 25, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.16% | 2 |
| Mar 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.25% | 2 |
| Mar 23, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.08% | 2 |
| Mar 20, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | 82 |
| Mar 19, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.10% | 2 |
| Mar 18, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.75% | 2 |
| Mar 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.02% | 2 |
| Mar 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.42% | 2 |
| Mar 13, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.14% | 2 |
| Mar 12, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.05% | 3 |
| Mar 11, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.09% | 2 |
| Mar 10, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.21% | 2 |
| Mar 9, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.15% | 2 |
| 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 |