FT Vest Laddered U.S. Equity Uncapped Accelerator ETF (BFXU)
BATS: BFXU · Real-Time Price · USD
23.18
+0.22 (0.95%)
Jun 30, 2026, 4:00 PM EDT - Market closed
BFXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 0.94% | 381 |
| Jun 29, 2026 | 22.92 | 22.96 | 22.92 | 22.96 | 22.96 | 1.52% | 607 |
| Jun 26, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.29% | 601 |
| Jun 25, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.68 | -0.05% | 2 |
| Jun 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.39% | - |
| Jun 23, 2026 | 22.88 | 22.91 | 22.79 | 22.79 | 22.79 | -1.45% | 2,804 |
| Jun 22, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.45% | - |
| Jun 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.27% | - |
| Jun 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.52% | - |
| Jun 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.44% | - |
| Jun 15, 2026 | 23.43 | 23.43 | 23.39 | 23.39 | 23.39 | 1.91% | 569 |
| Jun 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.53% | - |
| Jun 11, 2026 | 22.53 | 22.83 | 22.53 | 22.83 | 22.83 | 1.75% | 500 |
| Jun 10, 2026 | 22.65 | 22.65 | 22.44 | 22.44 | 22.44 | -1.45% | 115 |
| Jun 9, 2026 | 22.46 | 22.77 | 22.46 | 22.77 | 22.77 | -0.51% | 356 |
| Jun 8, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.05% | 22 |
| Jun 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.83% | - |
| Jun 4, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.39% | - |
| Jun 3, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.66% | 1 |
| Jun 2, 2026 | 23.65 | 23.65 | 23.61 | 23.61 | 23.61 | 0.11% | 400 |
| Jun 1, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.24% | 1 |
| May 29, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.31% | - |
| May 28, 2026 | 23.33 | 23.45 | 23.32 | 23.45 | 23.45 | 0.67% | 3,450 |
| May 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.01% | 40 |
| May 26, 2026 | 23.43 | 23.43 | 23.30 | 23.30 | 23.30 | 0.77% | 200 |
| May 22, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.50% | - |
| May 21, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% | - |
| May 20, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.26% | - |
| May 19, 2026 | 22.71 | 22.71 | 22.68 | 22.68 | 22.68 | -0.77% | 142 |
| May 18, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.22% | 45 |
| May 15, 2026 | 23.04 | 23.04 | 22.91 | 22.91 | 22.91 | -1.44% | 100 |
| May 14, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.85% | 50 |
| May 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.68% | 12 |
| May 12, 2026 | 22.79 | 22.89 | 22.79 | 22.89 | 22.89 | -0.04% | 350 |
| May 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.28% | - |
| May 8, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.91% | - |
| May 7, 2026 | 22.69 | 22.69 | 22.63 | 22.63 | 22.63 | -0.46% | 100 |
| May 6, 2026 | 22.68 | 22.74 | 22.68 | 22.74 | 22.74 | 1.63% | 250 |
| May 5, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.97% | - |
| May 4, 2026 | 22.19 | 22.19 | 22.16 | 22.16 | 22.16 | -0.60% | 180 |
| May 1, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.36% | 1 |
| Apr 30, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.34% | 46 |
| Apr 29, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.13% | - |
| Apr 28, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.59% | - |
| Apr 27, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.16% | 8 |
| Apr 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.01% | 7 |
| Apr 23, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.52% | 5 |
| Apr 22, 2026 | 21.89 | 21.93 | 21.89 | 21.93 | 21.93 | 1.05% | 201 |
| Apr 21, 2026 | 21.95 | 21.95 | 21.71 | 21.71 | 21.71 | -0.66% | 400 |
| Apr 20, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.25% | - |