Skip to main content
/
FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
23.97
+0.87 (3.77%)
Jun 9, 2025, 4:00 PM - Market closed

DFII Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 3, 2025→Jun 9, 2025Max ▾8. Apr14. Apr20. Apr24. Apr30. Apr6. May12. May18. May22. May28. May3. Jun9. Jun7 Apr​7 Apr14 Apr​14 Apr21 Apr​21 Apr28 Apr​28 Apr5 May​5 May12 May​12 May19 May​19 May26 May​26 May2 Jun​2 Jun9 Jun​9 Jun05.0010.0015.0020.0025.0023.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202523.6724.0223.6723.9723.973.77%7,772
Jun 6, 202523.1623.3323.1023.1023.102.18%5,751
Jun 5, 202523.1223.1222.6122.6122.61-2.62%2,227
Jun 4, 202523.3023.3923.0323.2223.22-1.04%8,954
Jun 3, 202523.3723.6123.3723.4623.461.58%9,614
Jun 2, 202522.9723.1122.9723.0923.09-1.63%2,486
May 30, 202523.7123.7523.3423.4823.11-0.92%24,709
May 29, 202524.2324.2323.6923.6923.32-1.50%2,650
May 28, 202524.2024.2023.9424.0523.68-2.19%410
May 27, 202524.8524.8524.5824.5924.210.95%736
May 23, 202524.5824.5824.3624.3623.98-1.66%494
May 22, 202524.8124.9324.7724.7724.381.93%1,260
May 21, 202524.0624.4924.0024.3023.921.19%3,859
May 20, 202523.5424.0223.5024.0223.641.42%3,938
May 19, 202523.1223.6823.1223.6823.311.20%1,216
May 16, 202523.3823.4223.3823.4023.030.92%1,705
May 15, 202523.0523.3623.0223.1922.82-0.09%3,359
May 14, 202523.2123.2123.2123.2122.84-1.19%316
May 13, 202523.4523.4923.4423.4923.122.64%967
May 12, 202523.4023.4022.8822.8822.53-1.09%4,716
May 9, 202523.2023.2023.1123.1322.771.27%1,332
May 8, 202522.5122.8822.4522.8522.494.43%6,960
May 7, 202521.9822.0021.8721.8821.531.54%3,823
May 6, 202521.2521.5521.2521.5421.210.37%4,748
May 5, 202521.3221.5621.3121.4721.13-2.17%11,297
May 2, 202522.0822.0921.9421.9421.600.43%43,223
May 1, 202521.9722.0021.8521.8521.510.89%3,159
Apr 30, 202521.6521.6521.6521.6521.02-1.11%13
Apr 29, 202521.9021.9021.9021.9021.250.68%1,746
Apr 28, 202521.5421.7521.4921.7521.11-0.87%1,746
Apr 25, 202521.9421.9421.9321.9421.301.81%8,025
Apr 24, 202521.5521.5521.5521.5520.92-0.34%93
Apr 23, 202521.4921.6321.4921.6320.992.47%160
Apr 22, 202521.2621.2621.1021.1020.483.74%15,469
Apr 21, 202520.3420.3420.3420.3419.752.56%2
Apr 17, 202519.8419.8419.8419.8419.250.74%53
Apr 16, 202519.6919.6919.6919.6919.110.37%70
Apr 15, 202519.8319.8419.6219.6219.04-0.82%994
Apr 14, 202519.7819.7819.7819.7819.201.12%8
Apr 11, 202519.2119.5619.2119.5618.995.29%515
Apr 10, 202518.9618.9618.4418.5818.03-3.19%1,110
Apr 9, 202518.0719.2218.0719.1918.637.12%1,278
Apr 8, 202517.9117.9117.9117.9117.39-1.75%96
Apr 7, 202518.3018.3018.2318.2317.70-6.69%1,409
Apr 4, 202519.3019.6019.1019.5418.972.35%1,185