FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
13.99
+1.47 (11.72%)
Feb 6, 2026, 4:00 PM EST - Market closed
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.29 | 14.09 | 13.29 | 13.99 | 13.99 | 11.73% | 31,432 |
| Feb 5, 2026 | 13.84 | 13.90 | 12.34 | 12.52 | 12.52 | -13.54% | 31,778 |
| Feb 4, 2026 | 14.76 | 14.78 | 14.26 | 14.48 | 14.48 | -4.04% | 12,463 |
| Feb 3, 2026 | 15.40 | 15.52 | 14.43 | 15.09 | 15.09 | -1.96% | 15,521 |
| Feb 2, 2026 | 15.34 | 15.62 | 15.34 | 15.39 | 15.39 | -8.16% | 17,467 |
| Jan 30, 2026 | 16.57 | 16.83 | 16.39 | 16.76 | 16.51 | -0.13% | 8,550 |
| Jan 29, 2026 | 17.56 | 17.56 | 16.70 | 16.78 | 16.53 | -5.73% | 6,195 |
| Jan 28, 2026 | 17.87 | 17.98 | 17.74 | 17.80 | 17.54 | -0.01% | 12,774 |
| Jan 27, 2026 | 17.53 | 17.80 | 17.32 | 17.80 | 17.54 | 1.73% | 19,352 |
| Jan 26, 2026 | 17.43 | 17.63 | 17.43 | 17.50 | 17.24 | -2.51% | 6,227 |
| Jan 23, 2026 | 17.89 | 18.00 | 17.67 | 17.95 | 17.68 | 0.82% | 14,014 |
| Jan 22, 2026 | 17.87 | 17.87 | 17.75 | 17.80 | 17.54 | -0.82% | 1,456 |
| Jan 21, 2026 | 17.85 | 17.95 | 17.48 | 17.95 | 17.69 | 0.63% | 6,723 |
| Jan 20, 2026 | 18.07 | 18.14 | 17.81 | 17.84 | 17.57 | -6.06% | 8,445 |
| Jan 16, 2026 | 19.01 | 19.01 | 18.78 | 18.99 | 18.71 | 0.32% | 6,202 |
| Jan 15, 2026 | 19.19 | 19.25 | 18.91 | 18.93 | 18.65 | -2.27% | 16,102 |
| Jan 14, 2026 | 18.94 | 19.37 | 18.94 | 19.37 | 19.08 | 2.92% | 12,405 |
| Jan 13, 2026 | 18.40 | 18.86 | 18.38 | 18.82 | 18.54 | 2.95% | 19,724 |
| Jan 12, 2026 | 18.08 | 18.36 | 18.08 | 18.28 | 18.01 | 1.44% | 7,544 |
| Jan 9, 2026 | 18.08 | 18.31 | 17.99 | 18.02 | 17.75 | -0.72% | 36,891 |
| Jan 8, 2026 | 17.91 | 18.21 | 17.89 | 18.15 | 17.88 | -0.06% | 10,695 |
| Jan 7, 2026 | 18.15 | 18.20 | 18.10 | 18.16 | 17.89 | -1.33% | 2,430 |
| Jan 6, 2026 | 18.79 | 18.79 | 18.25 | 18.40 | 18.13 | -1.64% | 4,242 |
| Jan 5, 2026 | 18.54 | 18.78 | 18.44 | 18.71 | 18.43 | 4.42% | 11,997 |
| Jan 2, 2026 | 17.77 | 18.08 | 17.74 | 17.92 | 17.65 | 0.38% | 11,000 |
| Dec 31, 2025 | 18.04 | 18.04 | 17.77 | 17.85 | 17.33 | -0.11% | 18,246 |
| Dec 30, 2025 | 17.90 | 18.06 | 17.86 | 17.87 | 17.34 | 0.76% | 29,165 |
| Dec 29, 2025 | 17.86 | 17.86 | 17.74 | 17.74 | 17.21 | -0.31% | 4,551 |
| Dec 26, 2025 | 17.62 | 17.79 | 17.62 | 17.79 | 17.27 | 0.57% | 3,013 |
| Dec 24, 2025 | 17.63 | 17.79 | 17.57 | 17.69 | 17.17 | -0.73% | 3,171 |
| Dec 23, 2025 | 17.71 | 17.88 | 17.64 | 17.82 | 17.30 | -0.47% | 6,393 |
| Dec 22, 2025 | 18.15 | 18.27 | 17.85 | 17.91 | 17.38 | 0.76% | 10,260 |
| Dec 19, 2025 | 17.79 | 17.80 | 17.62 | 17.77 | 17.25 | 3.46% | 2,305 |
| Dec 18, 2025 | 17.94 | 17.96 | 17.15 | 17.18 | 16.67 | -1.09% | 11,382 |
| Dec 17, 2025 | 17.78 | 18.22 | 17.37 | 17.37 | 16.85 | -2.22% | 8,271 |
| Dec 16, 2025 | 17.64 | 17.76 | 17.64 | 17.76 | 17.24 | 2.45% | 4,869 |
| Dec 15, 2025 | 18.07 | 18.08 | 17.31 | 17.34 | 16.83 | -5.01% | 13,119 |
| Dec 12, 2025 | 18.58 | 18.59 | 18.12 | 18.25 | 17.71 | -1.30% | 5,453 |
| Dec 11, 2025 | 18.23 | 18.49 | 18.08 | 18.49 | 17.95 | -0.71% | 12,599 |
| Dec 10, 2025 | 18.51 | 18.66 | 18.49 | 18.62 | 18.07 | -0.38% | 2,728 |
| Dec 9, 2025 | 18.11 | 18.81 | 18.11 | 18.69 | 18.14 | 1.98% | 5,794 |
| Dec 8, 2025 | 18.39 | 18.42 | 18.14 | 18.33 | 17.79 | 1.72% | 17,299 |
| Dec 5, 2025 | 18.38 | 18.38 | 17.83 | 18.02 | 17.49 | -3.07% | 16,449 |
| Dec 4, 2025 | 18.69 | 18.69 | 18.36 | 18.59 | 18.04 | -0.43% | 19,851 |
| Dec 3, 2025 | 18.59 | 18.73 | 18.49 | 18.67 | 18.12 | 2.09% | 5,342 |
| Dec 2, 2025 | 17.86 | 18.52 | 17.79 | 18.29 | 17.75 | 6.16% | 29,865 |
| Dec 1, 2025 | 17.31 | 17.36 | 16.97 | 17.23 | 16.72 | -6.96% | 8,805 |
| Nov 28, 2025 | 18.84 | 18.89 | 18.52 | 18.52 | 17.70 | 0.86% | 94,209 |
| Nov 26, 2025 | 17.84 | 18.42 | 17.81 | 18.36 | 17.55 | 3.12% | 5,272 |
| Nov 25, 2025 | 17.79 | 18.45 | 17.65 | 17.80 | 17.02 | -2.05% | 14,769 |