FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
18.63
-0.10 (-0.53%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BFJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.60 | 18.64 | 18.60 | 18.63 | 18.63 | -0.51% | 308 |
| Sep 3, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.27% | 8 |
| Sep 2, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.08% | 8 |
| Sep 1, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.54% | 10 |
| Aug 31, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.54% | 8 |
| Aug 28, 2026 | 18.46 | 18.48 | 18.46 | 18.48 | 18.48 | -0.48% | 208 |
| Aug 27, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.54% | 8 |
| Aug 26, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.03% | 8 |
| Aug 25, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% | 8 |
| Aug 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.76% | 8 |
| Aug 21, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.75% | 8 |
| Aug 20, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.56% | 8 |
| Aug 19, 2026 | 17.69 | 17.74 | 17.69 | 17.74 | 17.74 | 2.12% | 508 |
| Aug 18, 2026 | 17.36 | 17.37 | 17.36 | 17.37 | 17.37 | 0.17% | 509 |
| Aug 17, 2026 | 17.30 | 17.36 | 17.30 | 17.34 | 17.34 | 0.93% | 1,941 |
| Aug 14, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.43% | 64 |
| Aug 13, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% | 8 |
| Aug 12, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.16% | 8 |
| Aug 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.42% | 8 |
| Aug 10, 2026 | 17.36 | 17.36 | 17.33 | 17.33 | 17.33 | -0.49% | 532 |
| Aug 7, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.35% | 8 |
| Aug 6, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.12% | 423 |
| Aug 5, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.38% | 14 |
| Aug 4, 2026 | 17.30 | 17.31 | 17.30 | 17.31 | 17.31 | 0.17% | 108 |
| Aug 3, 2026 | 17.22 | 17.29 | 17.22 | 17.28 | 17.28 | 0.62% | 608 |
| Jul 31, 2026 | 17.18 | 17.18 | 17.17 | 17.17 | 17.17 | -1.29% | 1,420 |
| Jul 30, 2026 | 17.37 | 17.40 | 17.37 | 17.40 | 17.40 | 0.83% | 748 |
| Jul 29, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% | 8 |
| Jul 28, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.69% | 19 |
| Jul 27, 2026 | 17.32 | 17.37 | 17.32 | 17.37 | 17.37 | 0.49% | 408 |
| Jul 24, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.35% | 8 |
| Jul 23, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.60% | 9 |
| Jul 22, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | 8 |
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.72% | 8 |
| Jul 20, 2026 | 17.32 | 17.41 | 17.32 | 17.37 | 17.37 | 0.70% | 4,608 |
| Jul 17, 2026 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | -0.23% | 108 |
| Jul 16, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.40% | 8 |
| Jul 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.35% | 109 |
| Jul 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.62% | 8 |
| Jul 13, 2026 | 17.08 | 17.08 | 17.01 | 17.03 | 17.03 | -1.13% | 1,272 |
| Jul 10, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.41% | 8 |
| Jul 9, 2026 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 0.91% | 109 |
| Jul 8, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -0.81% | 323 |
| Jul 7, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.05% | 95 |
| Jul 6, 2026 | 17.07 | 17.16 | 17.07 | 17.14 | 17.14 | 1.18% | 252 |
| Jul 2, 2026 | 16.91 | 16.95 | 16.91 | 16.95 | 16.95 | 1.04% | 311 |
| Jul 1, 2026 | 16.74 | 16.77 | 16.74 | 16.77 | 16.77 | 0.22% | 208 |
| Jun 30, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 8 |
| Jun 29, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% | 8 |
| Jun 26, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 13 |