FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
24.89
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.52 | 25.52 | 24.82 | 24.89 | 24.89 | -2.73% | 7,144 |
| Oct 6, 2025 | 25.49 | 25.73 | 25.41 | 25.59 | 25.59 | 1.83% | 19,642 |
| Oct 3, 2025 | 24.77 | 25.38 | 24.63 | 25.13 | 25.13 | 1.42% | 20,214 |
| Oct 2, 2025 | 24.58 | 24.90 | 24.44 | 24.78 | 24.78 | 2.41% | 14,682 |
| Oct 1, 2025 | 24.12 | 24.32 | 24.12 | 24.19 | 24.19 | 0.41% | 20,330 |
| Sep 30, 2025 | 23.95 | 24.09 | 23.85 | 24.09 | 23.73 | 0.15% | 12,357 |
| Sep 29, 2025 | 23.85 | 24.06 | 23.85 | 24.06 | 23.70 | 4.14% | 3,044 |
| Sep 26, 2025 | 23.14 | 23.19 | 23.10 | 23.10 | 22.76 | -0.24% | 6,003 |
| Sep 25, 2025 | 23.50 | 23.62 | 23.16 | 23.16 | 22.81 | -3.51% | 15,104 |
| Sep 24, 2025 | 23.95 | 24.08 | 23.95 | 24.00 | 23.64 | 1.51% | 1,761 |
| Sep 23, 2025 | 23.95 | 24.10 | 23.62 | 23.64 | 23.29 | -0.42% | 15,160 |
| Sep 22, 2025 | 23.86 | 23.97 | 23.74 | 23.74 | 23.39 | -2.31% | 7,728 |
| Sep 19, 2025 | 24.54 | 24.55 | 24.31 | 24.31 | 23.94 | -1.75% | 9,757 |
| Sep 18, 2025 | 24.63 | 24.89 | 24.63 | 24.74 | 24.37 | 1.41% | 5,753 |
| Sep 17, 2025 | 24.45 | 24.56 | 24.19 | 24.39 | 24.03 | -0.76% | 16,290 |
| Sep 16, 2025 | 24.39 | 24.60 | 24.20 | 24.58 | 24.21 | 1.18% | 13,886 |
| Sep 15, 2025 | 24.30 | 24.33 | 24.12 | 24.29 | 23.93 | -1.16% | 11,207 |
| Sep 12, 2025 | 24.32 | 24.58 | 24.28 | 24.58 | 24.21 | 1.63% | 7,330 |
| Sep 11, 2025 | 24.12 | 24.29 | 24.09 | 24.19 | 23.82 | 0.85% | 11,024 |
| Sep 10, 2025 | 24.00 | 24.19 | 23.98 | 23.98 | 23.62 | 1.64% | 13,093 |
| Sep 9, 2025 | 23.82 | 23.87 | 23.48 | 23.59 | 23.24 | -0.57% | 8,516 |
| Sep 8, 2025 | 23.62 | 23.85 | 23.62 | 23.73 | 23.37 | 0.68% | 3,893 |
| Sep 5, 2025 | 23.83 | 23.96 | 23.37 | 23.57 | 23.22 | 1.29% | 13,485 |
| Sep 4, 2025 | 23.43 | 23.46 | 23.24 | 23.27 | 22.92 | -1.76% | 10,351 |
| Sep 3, 2025 | 23.43 | 23.75 | 23.43 | 23.69 | 23.33 | 1.20% | 7,533 |
| Sep 2, 2025 | 22.93 | 23.51 | 22.93 | 23.40 | 23.05 | 0.23% | 1,391 |
| Aug 29, 2025 | 23.65 | 23.65 | 23.30 | 23.35 | 22.64 | -3.25% | 18,732 |
| Aug 28, 2025 | 24.36 | 24.47 | 24.13 | 24.13 | 23.40 | -0.10% | 13,014 |
| Aug 27, 2025 | 24.00 | 24.29 | 23.98 | 24.16 | 23.42 | 0.93% | 11,169 |
| Aug 26, 2025 | 23.54 | 23.94 | 23.54 | 23.93 | 23.21 | 0.23% | 13,748 |
| Aug 25, 2025 | 24.05 | 24.30 | 23.88 | 23.88 | 23.15 | -4.54% | 14,558 |
| Aug 22, 2025 | 24.68 | 25.13 | 24.12 | 25.01 | 24.25 | 3.75% | 10,343 |
| Aug 21, 2025 | 24.35 | 24.48 | 24.08 | 24.11 | 23.38 | -2.03% | 14,854 |
| Aug 20, 2025 | 24.29 | 24.61 | 24.12 | 24.61 | 23.86 | 1.46% | 10,321 |
| Aug 19, 2025 | 24.83 | 24.83 | 24.13 | 24.26 | 23.52 | -2.72% | 17,985 |
| Aug 18, 2025 | 24.82 | 25.07 | 24.67 | 24.93 | 24.18 | -0.26% | 11,174 |
| Aug 15, 2025 | 25.32 | 25.32 | 24.97 | 25.00 | 24.24 | -0.73% | 10,598 |
| Aug 14, 2025 | 25.20 | 25.46 | 25.08 | 25.18 | 24.42 | -3.06% | 8,480 |
| Aug 13, 2025 | 25.63 | 25.98 | 25.58 | 25.98 | 25.19 | 1.87% | 9,622 |
| Aug 12, 2025 | 25.93 | 25.93 | 25.38 | 25.50 | 24.73 | 0.83% | 14,152 |
| Aug 11, 2025 | 25.54 | 25.66 | 25.29 | 25.29 | 24.52 | 1.66% | 12,499 |
| Aug 8, 2025 | 24.81 | 24.99 | 24.74 | 24.88 | 24.12 | -0.65% | 21,473 |
| Aug 7, 2025 | 24.91 | 25.05 | 24.81 | 25.04 | 24.28 | 1.55% | 23,798 |
| Aug 6, 2025 | 24.42 | 24.76 | 24.42 | 24.66 | 23.91 | 1.36% | 7,870 |
| Aug 5, 2025 | 24.47 | 24.51 | 24.16 | 24.33 | 23.59 | -0.78% | 4,237 |
| Aug 4, 2025 | 24.45 | 24.69 | 24.45 | 24.52 | 23.78 | 1.26% | 14,896 |
| Aug 1, 2025 | 24.79 | 24.80 | 24.21 | 24.21 | 23.48 | -4.47% | 10,161 |
| Jul 31, 2025 | 25.65 | 25.71 | 25.35 | 25.35 | 24.19 | -0.10% | 2,889 |
| Jul 30, 2025 | 25.54 | 25.68 | 25.16 | 25.37 | 24.21 | -0.37% | 9,721 |
| Jul 29, 2025 | 25.68 | 25.68 | 25.36 | 25.47 | 24.30 | -0.37% | 40,788 |