FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
22.85
-0.43 (-1.86%)
Oct 29, 2025, 2:21 PM EDT - Market open

DFII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202523.2723.2722.8022.90--1.64%5,108
Oct 28, 202523.5723.7123.2823.2823.28-0.93%17,346
Oct 27, 202523.5223.5923.3623.5023.503.52%27,980
Oct 24, 202522.7622.8222.5722.7022.700.14%16,182
Oct 23, 202522.3622.7822.3622.6722.672.30%27,693
Oct 22, 202522.2422.3622.1422.1622.16-3.53%43,813
Oct 21, 202522.5723.1922.4922.9722.971.10%13,306
Oct 20, 202522.6222.9022.6122.7222.723.70%12,549
Oct 17, 202521.9522.0621.6221.9121.91-1.43%8,280
Oct 16, 202522.8822.8922.1322.2322.23-2.73%15,082
Oct 15, 202522.9223.0322.7122.8522.85-1.10%8,190
Oct 14, 202522.9523.3122.7323.1123.11-2.71%13,054
Oct 13, 202524.0024.0023.3723.7523.75-0.55%14,937
Oct 10, 202525.0225.0223.7823.8823.88-3.69%12,379
Oct 9, 202525.2525.2524.6824.8024.80-1.75%7,071
Oct 8, 202525.0825.3224.9425.2425.241.41%32,343
Oct 7, 202525.5225.5224.8224.8924.89-2.73%7,144
Oct 6, 202525.4925.7325.4125.5925.591.83%19,642
Oct 3, 202524.7725.3824.6325.1325.131.42%20,214
Oct 2, 202524.5824.9024.4424.7824.782.41%14,682
Oct 1, 202524.1224.3224.1224.1924.190.41%20,330
Sep 30, 202523.9524.0923.8524.0923.730.15%12,357
Sep 29, 202523.8524.0623.8524.0623.704.14%3,044
Sep 26, 202523.1423.1923.1023.1022.76-0.24%6,003
Sep 25, 202523.5023.6223.1623.1622.81-3.51%15,104
Sep 24, 202523.9524.0823.9524.0023.641.51%1,761
Sep 23, 202523.9524.1023.6223.6423.29-0.42%15,160
Sep 22, 202523.8623.9723.7423.7423.39-2.31%7,728
Sep 19, 202524.5424.5524.3124.3123.94-1.75%9,757
Sep 18, 202524.6324.8924.6324.7424.371.41%5,753
Sep 17, 202524.4524.5624.1924.3924.03-0.76%16,290
Sep 16, 202524.3924.6024.2024.5824.211.18%13,886
Sep 15, 202524.3024.3324.1224.2923.93-1.16%11,207
Sep 12, 202524.3224.5824.2824.5824.211.63%7,330
Sep 11, 202524.1224.2924.0924.1923.820.85%11,024
Sep 10, 202524.0024.1923.9823.9823.621.64%13,093
Sep 9, 202523.8223.8723.4823.5923.24-0.57%8,516
Sep 8, 202523.6223.8523.6223.7323.370.68%3,893
Sep 5, 202523.8323.9623.3723.5723.221.29%13,485
Sep 4, 202523.4323.4623.2423.2722.92-1.76%10,351
Sep 3, 202523.4323.7523.4323.6923.331.20%7,533
Sep 2, 202522.9323.5122.9323.4023.050.23%1,391
Aug 29, 202523.6523.6523.3023.3522.64-3.25%18,732
Aug 28, 202524.3624.4724.1324.1323.40-0.10%13,014
Aug 27, 202524.0024.2923.9824.1623.420.93%11,169
Aug 26, 202523.5423.9423.5423.9323.210.23%13,748
Aug 25, 202524.0524.3023.8823.8823.15-4.54%14,558
Aug 22, 202524.6825.1324.1225.0124.253.75%10,343
Aug 21, 202524.3524.4824.0824.1123.38-2.03%14,854
Aug 20, 202524.2924.6124.1224.6123.861.46%10,321