FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)
NYSEARCA: BFOC · Real-Time Price · USD
17.23
-0.04 (-0.26%)
Mar 20, 2026, 4:00 PM EDT - Market closed
BFOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.22 | 17.23 | 17.22 | 17.23 | 17.23 | -0.23% | 243 |
| Mar 19, 2026 | 17.22 | 17.27 | 17.20 | 17.27 | 17.27 | 0.55% | 3,553 |
| Mar 18, 2026 | 17.21 | 17.21 | 17.17 | 17.17 | 17.17 | -1.63% | 2,000 |
| Mar 17, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.23% | 1,920 |
| Mar 16, 2026 | 17.51 | 17.51 | 17.49 | 17.50 | 17.50 | 0.84% | 2,500 |
| Mar 13, 2026 | 17.48 | 17.49 | 17.35 | 17.35 | 17.35 | 0.31% | 4,400 |
| Mar 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.21% | - |
| Mar 11, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.18% | 36 |
| Mar 10, 2026 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | -0.02% | 3,100 |
| Mar 9, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.94% | - |
| Mar 6, 2026 | 17.17 | 17.19 | 17.14 | 17.14 | 17.14 | -0.97% | 4,104 |
| Mar 5, 2026 | 17.33 | 17.33 | 17.31 | 17.31 | 17.31 | -0.86% | 2,200 |
| Mar 4, 2026 | 17.43 | 17.50 | 17.40 | 17.46 | 17.46 | 1.71% | 9,202 |
| Mar 3, 2026 | 17.08 | 17.17 | 17.08 | 17.17 | 17.17 | -0.67% | 2,135 |
| Mar 2, 2026 | 17.19 | 17.28 | 17.19 | 17.28 | 17.28 | 1.28% | 4,156 |
| Feb 27, 2026 | 16.98 | 17.10 | 16.98 | 17.07 | 17.07 | -0.45% | 4,731 |
| Feb 26, 2026 | 17.14 | 17.17 | 17.12 | 17.14 | 17.14 | -1.21% | 4,354 |
| Feb 25, 2026 | 17.18 | 17.35 | 17.15 | 17.35 | 17.35 | 1.59% | 9,102 |
| Feb 24, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.44% | 1 |
| Feb 23, 2026 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | -1.21% | 6,101 |
| Feb 20, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.03% | 9 |
| Feb 19, 2026 | 17.15 | 17.21 | 17.15 | 17.21 | 17.21 | 0.76% | 166 |
| Feb 18, 2026 | 17.19 | 17.20 | 17.07 | 17.08 | 17.08 | -0.58% | 5,251 |
| Feb 17, 2026 | 17.10 | 17.19 | 17.10 | 17.18 | 17.18 | -0.73% | 212 |
| Feb 13, 2026 | 17.26 | 17.36 | 17.26 | 17.31 | 17.31 | 1.35% | 5,936 |
| Feb 12, 2026 | 17.23 | 17.23 | 17.08 | 17.08 | 17.08 | -1.04% | 1,137 |
| Feb 11, 2026 | 17.13 | 17.26 | 17.13 | 17.26 | 17.26 | 0.15% | 3,873 |
| Feb 10, 2026 | 17.15 | 17.23 | 17.15 | 17.23 | 17.23 | -0.71% | 2,121 |
| Feb 9, 2026 | 17.30 | 17.38 | 17.30 | 17.35 | 17.35 | -0.58% | 8,162 |
| Feb 6, 2026 | 17.48 | 17.62 | 17.29 | 17.46 | 17.46 | 1.95% | 14,668 |
| Feb 5, 2026 | 17.23 | 17.30 | 17.11 | 17.12 | 17.12 | -1.73% | 16,531 |
| Feb 4, 2026 | 17.41 | 17.42 | 17.38 | 17.42 | 17.42 | -0.96% | 1,023 |
| Feb 3, 2026 | 17.71 | 17.71 | 17.58 | 17.59 | 17.59 | -0.69% | 3,133 |
| Feb 2, 2026 | 17.66 | 17.72 | 17.66 | 17.72 | 17.72 | -1.34% | 1,280 |
| Jan 30, 2026 | 17.94 | 17.96 | 17.92 | 17.96 | 17.96 | -0.19% | 701 |
| Jan 29, 2026 | 18.03 | 18.03 | 17.99 | 17.99 | 17.99 | -1.65% | 101 |
| Jan 28, 2026 | 18.26 | 18.29 | 18.26 | 18.29 | 18.29 | 0.03% | 119 |
| Jan 27, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.28 | 0.38% | 53 |
| Jan 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.60% | 54 |
| Jan 23, 2026 | 18.35 | 18.35 | 18.31 | 18.33 | 18.33 | -0.03% | 235 |
| Jan 22, 2026 | 18.32 | 18.33 | 18.32 | 18.33 | 18.33 | -0.21% | 101 |
| Jan 21, 2026 | 18.31 | 18.37 | 18.31 | 18.37 | 18.37 | -0.11% | 1,061 |
| Jan 20, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.94% | 6 |
| Jan 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.17% | - |
| Jan 15, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.39% | 1 |
| Jan 14, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.28% | - |
| Jan 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.91% | 15 |
| Jan 12, 2026 | 18.46 | 18.46 | 18.45 | 18.45 | 18.45 | 0.08% | 118 |
| Jan 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% | 55 |
| Jan 8, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.02% | 99 |