FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)
NYSEARCA: BFOC · Real-Time Price · USD
17.10
+0.20 (1.16%)
At close: Aug 31, 2026, 4:00 PM EDT
17.10
0.00 (0.00%)
After-hours: Aug 31, 2026, 6:30 PM EDT
BFOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 17.01 | 17.06 | 17.01 | 17.05 | - | 0.85% | 2,415 |
| Aug 28, 2026 | 16.97 | 16.97 | 16.91 | 16.91 | 16.91 | -1.25% | 4,008 |
| Aug 27, 2026 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 0.38% | 4,006 |
| Aug 26, 2026 | 17.00 | 17.06 | 17.00 | 17.06 | 17.06 | -0.17% | 326,655 |
| Aug 25, 2026 | 17.13 | 17.13 | 17.08 | 17.08 | 17.08 | -0.31% | 2,515 |
| Aug 24, 2026 | 17.16 | 17.16 | 17.14 | 17.14 | 17.14 | -0.07% | 2,046 |
| Aug 21, 2026 | 17.28 | 17.28 | 16.92 | 17.15 | 17.15 | -0.20% | 6,506 |
| Aug 20, 2026 | 17.20 | 17.20 | 16.99 | 17.19 | 17.19 | 0.80% | 5,103 |
| Aug 19, 2026 | 17.02 | 17.10 | 17.02 | 17.05 | 17.05 | 0.37% | 10,007 |
| Aug 18, 2026 | 17.00 | 17.01 | 16.93 | 16.99 | 16.99 | -0.29% | 2,470 |
| Aug 17, 2026 | 17.06 | 17.06 | 16.95 | 17.04 | 17.03 | 0.44% | 12,209 |
| Aug 14, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% | 7 |
| Aug 13, 2026 | 16.97 | 17.00 | 16.97 | 16.97 | 16.97 | -0.12% | 481 |
| Aug 12, 2026 | 16.96 | 16.99 | 16.96 | 16.99 | 16.99 | 0.09% | 510 |
| Aug 11, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% | 7 |
| Aug 10, 2026 | 16.97 | 16.97 | 16.95 | 16.95 | 16.94 | -0.31% | 116 |
| Aug 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.20% | 10 |
| Aug 6, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% | 11 |
| Aug 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.03% | 12 |
| Aug 4, 2026 | 16.96 | 16.98 | 16.96 | 16.98 | 16.98 | -0.03% | 528 |
| Aug 3, 2026 | 16.98 | 16.99 | 16.98 | 16.99 | 16.99 | 0.73% | 1,259 |
| Jul 31, 2026 | 16.90 | 16.90 | 16.86 | 16.86 | 16.86 | -1.01% | 3,638 |
| Jul 30, 2026 | 16.95 | 17.05 | 16.95 | 17.04 | 17.04 | 0.44% | 3,448 |
| Jul 29, 2026 | 16.98 | 16.99 | 16.96 | 16.96 | 16.96 | 0.24% | 1,978 |
| Jul 28, 2026 | 16.85 | 16.92 | 16.85 | 16.92 | 16.92 | -0.32% | 3,841 |
| Jul 27, 2026 | 17.04 | 17.04 | 16.98 | 16.98 | 16.98 | 0.18% | 3,506 |
| Jul 24, 2026 | 16.93 | 16.95 | 16.93 | 16.95 | 16.95 | 0.21% | 206 |
| Jul 23, 2026 | 16.90 | 16.91 | 16.90 | 16.91 | 16.91 | -0.27% | 1,908 |
| Jul 22, 2026 | 16.95 | 16.97 | 16.95 | 16.96 | 16.96 | -0.31% | 1,906 |
| Jul 21, 2026 | 17.02 | 17.02 | 17.01 | 17.01 | 17.01 | 0.25% | 1,906 |
| Jul 20, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 9 |
| Jul 17, 2026 | 16.87 | 16.97 | 16.87 | 16.97 | 16.97 | 0.09% | 3,706 |
| Jul 16, 2026 | 16.95 | 16.95 | 16.93 | 16.95 | 16.95 | 0.12% | 2,006 |
| Jul 15, 2026 | 16.94 | 16.94 | 16.93 | 16.93 | 16.93 | -0.44% | 4,406 |
| Jul 14, 2026 | 17.03 | 17.03 | 16.94 | 17.01 | 17.00 | 0.62% | 10,616 |
| Jul 13, 2026 | 16.87 | 16.90 | 16.85 | 16.90 | 16.90 | -0.32% | 4,541 |
| Jul 10, 2026 | 16.98 | 16.98 | 16.96 | 16.96 | 16.96 | - | 3,006 |
| Jul 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.56% | 2,006 |
| Jul 8, 2026 | 16.84 | 16.86 | 16.84 | 16.86 | 16.86 | -0.44% | 2,006 |
| Jul 7, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.15% | 508 |
| Jul 6, 2026 | 16.93 | 16.97 | 16.93 | 16.96 | 16.96 | -0.03% | 4,753 |
| Jul 2, 2026 | 17.01 | 17.01 | 16.97 | 16.97 | 16.97 | 0.09% | 3,006 |
| Jul 1, 2026 | 16.97 | 16.99 | 16.91 | 16.95 | 16.95 | 0.56% | 6,408 |
| Jun 30, 2026 | 16.83 | 16.86 | 16.83 | 16.86 | 16.86 | -0.44% | 3,015 |
| Jun 29, 2026 | 16.91 | 16.93 | 16.91 | 16.93 | 16.93 | 0.07% | 2,506 |
| Jun 26, 2026 | 16.92 | 16.98 | 16.91 | 16.92 | 16.92 | 0.29% | 5,001 |
| Jun 25, 2026 | 16.99 | 16.99 | 16.85 | 16.87 | 16.87 | 0.10% | 7,000 |
| Jun 24, 2026 | 16.85 | 16.85 | 16.84 | 16.85 | 16.85 | 0.07% | 12,076 |
| Jun 23, 2026 | 16.78 | 16.87 | 16.78 | 16.84 | 16.84 | -0.67% | 8,661 |
| Jun 22, 2026 | 17.05 | 17.05 | 16.96 | 16.96 | 16.96 | 0.56% | 4,500 |