FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)

BFJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	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%	-
Dec 22, 2025	18.52	18.52	18.52	18.52	18.27	0.18%	-
Dec 19, 2025	18.48	18.48	18.48	18.48	18.24	1.34%	-
Dec 18, 2025	18.23	18.24	18.23	18.24	17.99	-0.45%	109
Dec 17, 2025	18.32	18.32	18.32	18.32	18.08	-0.81%	-
Dec 16, 2025	18.48	18.48	18.47	18.47	18.22	0.77%	234
Dec 15, 2025	18.39	18.39	18.33	18.33	18.08	-1.89%	919
Dec 12, 2025	18.68	18.68	18.68	18.68	18.43	-0.63%	-
Dec 11, 2025	18.80	18.80	18.80	18.80	18.55	-0.32%	-
Dec 10, 2025	18.84	19.01	18.84	18.86	18.61	-0.23%	3,702
Dec 9, 2025	18.62	18.90	18.62	18.90	18.65	0.98%	878
Dec 8, 2025	18.63	18.72	18.63	18.72	18.47	0.61%	210
Dec 5, 2025	18.61	18.61	18.61	18.61	18.36	-1.40%	-
Dec 4, 2025	18.87	18.87	18.87	18.87	18.62	-0.20%	-
Dec 3, 2025	18.91	18.91	18.91	18.91	18.66	0.81%	-
Dec 2, 2025	18.77	18.86	18.76	18.76	18.51	2.52%	5,429

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.