FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
0.00
-0.0110 (-0.07%)
May 8, 2026, 11:49 AM EDT - Market open
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.50% | 2 |
| May 6, 2026 | 17.01 | 17.01 | 16.97 | 16.97 | 16.97 | -0.09% | 202 |
| May 5, 2026 | 17.01 | 17.01 | 16.98 | 16.98 | 16.98 | 0.47% | 302 |
| May 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% | 403 |
| May 1, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% | 63 |
| Apr 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.09% | 4 |
| Apr 29, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% | 2 |
| Apr 28, 2026 | 16.79 | 16.83 | 16.79 | 16.83 | 16.83 | -0.15% | 152 |
| Apr 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | 2 |
| Apr 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.15% | 2 |
| Apr 23, 2026 | 16.95 | 16.95 | 16.93 | 16.93 | 16.93 | -0.32% | 177 |
| Apr 22, 2026 | 17.00 | 17.01 | 16.98 | 16.98 | 16.98 | 0.89% | 3,577 |
| Apr 21, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.27% | 2 |
| Apr 20, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% | 5 |
| Apr 17, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.39% | 3 |
| Apr 16, 2026 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | 0.03% | 206 |
| Apr 15, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% | 2 |
| Apr 14, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% | 4 |
| Apr 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.09% | 2 |
| Apr 10, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% | 2 |
| Apr 9, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.03% | 2 |
| Apr 8, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.15% | 2 |
| Apr 7, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.11% | 4 |
| Apr 6, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.17% | 4 |
| Apr 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.15% | 4 |
| Apr 1, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% | 4 |
| Mar 31, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.03% | 2 |
| Mar 30, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.07% | 3 |
| Mar 27, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.29% | 2 |
| 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 |