FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)
NYSEARCA: BFOC · Real-Time Price · USD
16.43
-0.33 (-1.94%)
Oct 30, 2026, 4:00 PM EDT - Market closed
BFOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.44 | 16.44 | 16.43 | 16.43 | 16.43 | -1.97% | 7 |
| Oct 29, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.76 | -0.02% | 37 |
| Oct 28, 2026 | 17.15 | 17.25 | 16.77 | 16.77 | 16.77 | 0.40% | 6,011 |
| Oct 27, 2026 | 16.73 | 16.74 | 16.70 | 16.70 | 16.70 | 0.06% | 536 |
| Oct 26, 2026 | 16.68 | 16.69 | 16.68 | 16.69 | 16.69 | -0.48% | 177 |
| Oct 23, 2026 | 16.86 | 16.86 | 16.77 | 16.77 | 16.77 | -0.18% | 988 |
| Oct 22, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -1.38% | 807 |
| Oct 21, 2026 | 17.01 | 17.08 | 17.01 | 17.04 | 17.04 | 0.77% | 836 |
| Oct 20, 2026 | 16.94 | 16.94 | 16.91 | 16.91 | 16.90 | 0.24% | 409 |
| Oct 19, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.63% | 7 |
| Oct 16, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% | 96 |
| Oct 15, 2026 | 16.75 | 16.86 | 16.74 | 16.79 | 16.79 | -0.83% | 3,511 |
| Oct 14, 2026 | 16.90 | 16.93 | 16.85 | 16.93 | 16.93 | 0.15% | 8,030 |
| Oct 13, 2026 | 16.95 | 16.96 | 16.91 | 16.91 | 16.91 | 0.18% | 508 |
| Oct 12, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% | 7 |
| Oct 9, 2026 | 16.88 | 16.89 | 16.87 | 16.87 | 16.87 | 0.33% | 1,971 |
| Oct 8, 2026 | 16.89 | 16.89 | 16.78 | 16.81 | 16.81 | -0.83% | 13,437 |
| Oct 7, 2026 | 17.09 | 17.09 | 16.95 | 16.95 | 16.95 | -1.11% | 16,024 |
| Oct 6, 2026 | 17.09 | 17.14 | 17.08 | 17.14 | 17.14 | 0.29% | 2,841 |
| Oct 5, 2026 | 17.08 | 17.16 | 17.08 | 17.09 | 17.09 | -0.15% | 5,106 |
| Oct 2, 2026 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 0.59% | 6,015 |
| Oct 1, 2026 | 16.96 | 17.02 | 16.96 | 17.02 | 17.02 | -0.13% | 1,035 |
| Sep 30, 2026 | 17.13 | 17.13 | 17.04 | 17.04 | 17.04 | -0.19% | 2,033 |
| Sep 29, 2026 | 17.03 | 17.07 | 17.03 | 17.07 | 17.07 | 0.20% | 610 |
| Sep 28, 2026 | 17.06 | 17.06 | 17.01 | 17.04 | 17.03 | 0.14% | 17,244 |
| Sep 25, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.20% | 2,563 |
| Sep 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.28% | 38 |
| Sep 23, 2026 | 17.01 | 17.01 | 16.96 | 17.00 | 17.00 | -0.26% | 6,608 |
| Sep 22, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.96% | 10 |
| Sep 21, 2026 | 17.26 | 17.26 | 17.09 | 17.21 | 17.21 | 0.45% | 16,633 |
| Sep 18, 2026 | 17.10 | 17.13 | 17.08 | 17.13 | 17.13 | 0.35% | 13,846 |
| Sep 17, 2026 | 17.02 | 17.07 | 17.02 | 17.07 | 17.07 | 0.26% | 253 |
| Sep 16, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.57% | 6 |
| Sep 15, 2026 | 16.94 | 16.98 | 16.86 | 16.93 | 16.93 | -1.13% | 14,259 |
| Sep 14, 2026 | 17.07 | 17.13 | 17.04 | 17.13 | 17.13 | 0.58% | 4,410 |
| Sep 11, 2026 | 17.09 | 17.14 | 17.03 | 17.03 | 17.03 | 0.42% | 6,906 |
| Sep 10, 2026 | 16.90 | 16.96 | 16.90 | 16.96 | 16.96 | -0.40% | 1,229 |
| Sep 9, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.13% | 6 |
| Sep 8, 2026 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 0.01% | 3,028 |
| Sep 4, 2026 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | -1.18% | 3,134 |
| Sep 3, 2026 | 17.08 | 17.21 | 17.04 | 17.21 | 17.21 | 1.04% | 11,006 |
| Sep 2, 2026 | 16.98 | 17.03 | 16.98 | 17.03 | 17.03 | 0.40% | 123 |
| Sep 1, 2026 | 16.96 | 16.99 | 16.91 | 16.96 | 16.96 | -0.83% | 3,806 |
| Aug 31, 2026 | 17.01 | 17.10 | 17.01 | 17.10 | 17.10 | 1.16% | 7,623 |
| 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 |