FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
24.58
+0.39 (1.61%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.32 | 24.58 | 24.28 | 24.58 | 24.58 | 1.63% | 7,330 |
| Sep 11, 2025 | 24.12 | 24.29 | 24.09 | 24.19 | 24.19 | 0.85% | 11,024 |
| Sep 10, 2025 | 24.00 | 24.19 | 23.98 | 23.98 | 23.98 | 1.64% | 13,093 |
| Sep 9, 2025 | 23.82 | 23.87 | 23.48 | 23.59 | 23.59 | -0.57% | 8,516 |
| Sep 8, 2025 | 23.62 | 23.85 | 23.62 | 23.73 | 23.73 | 0.68% | 3,893 |
| Sep 5, 2025 | 23.83 | 23.96 | 23.37 | 23.57 | 23.57 | 1.29% | 13,485 |
| Sep 4, 2025 | 23.43 | 23.46 | 23.24 | 23.27 | 23.27 | -1.76% | 10,351 |
| Sep 3, 2025 | 23.43 | 23.75 | 23.43 | 23.69 | 23.69 | 1.20% | 7,533 |
| Sep 2, 2025 | 22.93 | 23.51 | 22.93 | 23.40 | 23.40 | 0.23% | 1,391 |
| Aug 29, 2025 | 23.65 | 23.65 | 23.30 | 23.35 | 22.98 | -3.25% | 18,732 |
| Aug 28, 2025 | 24.36 | 24.47 | 24.13 | 24.13 | 23.76 | -0.10% | 13,014 |
| Aug 27, 2025 | 24.00 | 24.29 | 23.98 | 24.16 | 23.78 | 0.93% | 11,169 |
| Aug 26, 2025 | 23.54 | 23.94 | 23.54 | 23.93 | 23.56 | 0.23% | 13,748 |
| Aug 25, 2025 | 24.05 | 24.30 | 23.88 | 23.88 | 23.51 | -4.54% | 14,558 |
| Aug 22, 2025 | 24.68 | 25.13 | 24.12 | 25.01 | 24.62 | 3.75% | 10,343 |
| Aug 21, 2025 | 24.35 | 24.48 | 24.08 | 24.11 | 23.73 | -2.03% | 14,854 |
| Aug 20, 2025 | 24.29 | 24.61 | 24.12 | 24.61 | 24.23 | 1.46% | 10,321 |
| Aug 19, 2025 | 24.83 | 24.83 | 24.13 | 24.26 | 23.88 | -2.72% | 17,985 |
| Aug 18, 2025 | 24.82 | 25.07 | 24.67 | 24.93 | 24.54 | -0.26% | 11,174 |
| Aug 15, 2025 | 25.32 | 25.32 | 24.97 | 25.00 | 24.61 | -0.73% | 10,598 |
| Aug 14, 2025 | 25.20 | 25.46 | 25.08 | 25.18 | 24.79 | -3.06% | 8,480 |
| Aug 13, 2025 | 25.63 | 25.98 | 25.58 | 25.98 | 25.57 | 1.87% | 9,622 |
| Aug 12, 2025 | 25.93 | 25.93 | 25.38 | 25.50 | 25.10 | 0.83% | 14,152 |
| Aug 11, 2025 | 25.54 | 25.66 | 25.29 | 25.29 | 24.90 | 1.66% | 12,499 |
| Aug 8, 2025 | 24.81 | 24.99 | 24.74 | 24.88 | 24.49 | -0.65% | 21,473 |
| Aug 7, 2025 | 24.91 | 25.05 | 24.81 | 25.04 | 24.65 | 1.55% | 23,798 |
| Aug 6, 2025 | 24.42 | 24.76 | 24.42 | 24.66 | 24.27 | 1.36% | 7,870 |
| Aug 5, 2025 | 24.47 | 24.51 | 24.16 | 24.33 | 23.95 | -0.78% | 4,237 |
| Aug 4, 2025 | 24.45 | 24.69 | 24.45 | 24.52 | 24.14 | 1.26% | 14,896 |
| Aug 1, 2025 | 24.79 | 24.80 | 24.21 | 24.21 | 23.83 | -4.47% | 10,161 |
| Jul 31, 2025 | 25.65 | 25.71 | 25.35 | 25.35 | 24.55 | -0.10% | 2,889 |
| Jul 30, 2025 | 25.54 | 25.68 | 25.16 | 25.37 | 24.58 | -0.37% | 9,721 |
| Jul 29, 2025 | 25.68 | 25.68 | 25.36 | 25.47 | 24.67 | -0.37% | 40,788 |
| Jul 28, 2025 | 25.67 | 25.70 | 25.47 | 25.56 | 24.76 | 0.97% | 16,676 |
| Jul 25, 2025 | 25.74 | 25.74 | 24.96 | 25.32 | 24.53 | -1.56% | 6,451 |
| Jul 24, 2025 | 25.56 | 25.81 | 25.55 | 25.72 | 24.91 | 0.26% | 1,969 |
| Jul 23, 2025 | 25.58 | 25.71 | 25.41 | 25.65 | 24.85 | -0.50% | 8,690 |
| Jul 22, 2025 | 25.54 | 25.96 | 25.54 | 25.78 | 24.98 | 2.07% | 17,645 |
| Jul 21, 2025 | 25.59 | 25.69 | 25.26 | 25.26 | 24.47 | -0.64% | 11,158 |
| Jul 18, 2025 | 25.67 | 25.67 | 25.30 | 25.42 | 24.63 | -1.11% | 16,417 |
| Jul 17, 2025 | 25.60 | 25.83 | 25.54 | 25.70 | 24.90 | 0.04% | 11,177 |
| Jul 16, 2025 | 25.47 | 25.80 | 25.47 | 25.69 | 24.89 | 2.18% | 11,611 |
| Jul 15, 2025 | 25.44 | 25.48 | 25.00 | 25.15 | 24.36 | -2.44% | 21,276 |
| Jul 14, 2025 | 26.52 | 26.52 | 25.72 | 25.78 | 24.97 | 1.45% | 17,659 |
| Jul 11, 2025 | 25.40 | 25.43 | 25.22 | 25.41 | 24.61 | 3.18% | 20,489 |
| Jul 10, 2025 | 24.22 | 24.72 | 24.13 | 24.62 | 23.85 | 1.18% | 39,270 |
| Jul 9, 2025 | 23.91 | 24.34 | 23.79 | 24.34 | 23.58 | 2.32% | 1,506 |
| Jul 8, 2025 | 23.77 | 23.87 | 23.65 | 23.79 | 23.04 | 0.68% | 8,052 |
| Jul 7, 2025 | 23.59 | 23.69 | 23.55 | 23.63 | 22.89 | -0.84% | 49,850 |
| Jul 3, 2025 | 23.99 | 24.02 | 23.80 | 23.83 | 23.08 | -0.20% | 14,050 |