FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
17.87
+0.13 (0.73%)
Dec 30, 2025, 4:00 PM EST - Market closed
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17.90 | 18.06 | 17.86 | 17.87 | - | 0.76% | 29,165 |
| Dec 29, 2025 | 17.86 | 17.86 | 17.74 | 17.74 | 17.74 | -0.31% | 4,551 |
| Dec 26, 2025 | 17.62 | 17.79 | 17.62 | 17.79 | 17.79 | 0.57% | 3,013 |
| Dec 24, 2025 | 17.63 | 17.79 | 17.57 | 17.69 | 17.69 | -0.73% | 3,171 |
| Dec 23, 2025 | 17.71 | 17.88 | 17.64 | 17.82 | 17.82 | -0.47% | 6,393 |
| Dec 22, 2025 | 18.15 | 18.27 | 17.85 | 17.91 | 17.91 | 0.76% | 10,260 |
| Dec 19, 2025 | 17.79 | 17.80 | 17.62 | 17.77 | 17.77 | 3.46% | 2,305 |
| Dec 18, 2025 | 17.94 | 17.96 | 17.15 | 17.18 | 17.18 | -1.09% | 11,382 |
| Dec 17, 2025 | 17.78 | 18.22 | 17.37 | 17.37 | 17.37 | -2.22% | 8,271 |
| Dec 16, 2025 | 17.64 | 17.76 | 17.64 | 17.76 | 17.76 | 2.45% | 4,869 |
| Dec 15, 2025 | 18.07 | 18.08 | 17.31 | 17.34 | 17.34 | -5.01% | 13,119 |
| Dec 12, 2025 | 18.58 | 18.59 | 18.12 | 18.25 | 18.25 | -1.30% | 5,453 |
| Dec 11, 2025 | 18.23 | 18.49 | 18.08 | 18.49 | 18.49 | -0.71% | 12,599 |
| Dec 10, 2025 | 18.51 | 18.66 | 18.49 | 18.62 | 18.62 | -0.38% | 2,728 |
| Dec 9, 2025 | 18.11 | 18.81 | 18.11 | 18.69 | 18.69 | 1.98% | 5,794 |
| Dec 8, 2025 | 18.39 | 18.42 | 18.14 | 18.33 | 18.33 | 1.72% | 17,299 |
| Dec 5, 2025 | 18.38 | 18.38 | 17.83 | 18.02 | 18.02 | -3.07% | 16,449 |
| Dec 4, 2025 | 18.69 | 18.69 | 18.36 | 18.59 | 18.59 | -0.43% | 19,851 |
| Dec 3, 2025 | 18.59 | 18.73 | 18.49 | 18.67 | 18.67 | 2.09% | 5,342 |
| Dec 2, 2025 | 17.86 | 18.52 | 17.79 | 18.29 | 18.29 | 6.16% | 29,865 |
| Dec 1, 2025 | 17.31 | 17.36 | 16.97 | 17.23 | 17.23 | -6.96% | 8,805 |
| Nov 28, 2025 | 18.84 | 18.89 | 18.52 | 18.52 | 18.24 | 0.86% | 94,209 |
| Nov 26, 2025 | 17.84 | 18.42 | 17.81 | 18.36 | 18.08 | 3.12% | 5,272 |
| Nov 25, 2025 | 17.79 | 18.45 | 17.65 | 17.80 | 17.54 | -2.05% | 14,769 |
| Nov 24, 2025 | 17.44 | 18.27 | 17.44 | 18.17 | 17.90 | 5.12% | 30,866 |
| Nov 21, 2025 | 17.04 | 17.47 | 16.88 | 17.29 | 17.03 | -2.15% | 20,578 |
| Nov 20, 2025 | 18.67 | 18.67 | 17.61 | 17.67 | 17.40 | -3.54% | 20,620 |
| Nov 19, 2025 | 18.66 | 18.87 | 18.21 | 18.32 | 18.04 | -3.66% | 16,850 |
| Nov 18, 2025 | 18.78 | 19.19 | 18.78 | 19.01 | 18.73 | 1.30% | 55,251 |
| Nov 17, 2025 | 19.17 | 19.28 | 18.71 | 18.77 | 18.49 | -2.36% | 2,277 |
| Nov 14, 2025 | 19.76 | 19.84 | 19.22 | 19.22 | 18.93 | -3.93% | 8,205 |
| Nov 13, 2025 | 21.12 | 21.12 | 20.01 | 20.01 | 19.71 | -3.30% | 2,797 |
| Nov 12, 2025 | 21.25 | 21.25 | 20.63 | 20.69 | 20.38 | -1.15% | 7,560 |
| Nov 11, 2025 | 21.48 | 21.48 | 20.93 | 20.93 | 20.62 | -2.66% | 11,771 |
| Nov 10, 2025 | 22.13 | 22.13 | 21.33 | 21.50 | 21.18 | 1.96% | 12,936 |
| Nov 7, 2025 | 20.42 | 21.09 | 20.42 | 21.09 | 20.77 | 2.77% | 16,236 |
| Nov 6, 2025 | 21.10 | 21.10 | 20.49 | 20.52 | 20.21 | -2.88% | 13,438 |
| Nov 5, 2025 | 20.90 | 21.31 | 20.88 | 21.13 | 20.81 | 3.35% | 25,703 |
| Nov 4, 2025 | 21.10 | 21.18 | 20.40 | 20.44 | 20.14 | -5.41% | 28,301 |
| Nov 3, 2025 | 22.04 | 22.12 | 21.54 | 21.61 | 21.29 | -4.32% | 5,930 |
| Oct 31, 2025 | 22.52 | 22.62 | 22.34 | 22.59 | 21.93 | 3.15% | 9,600 |
| Oct 30, 2025 | 22.20 | 22.31 | 21.90 | 21.90 | 21.26 | -3.48% | 37,537 |
| Oct 29, 2025 | 23.27 | 23.27 | 22.57 | 22.69 | 22.02 | -2.56% | 16,001 |
| Oct 28, 2025 | 23.57 | 23.71 | 23.28 | 23.28 | 22.60 | -0.93% | 17,346 |
| Oct 27, 2025 | 23.52 | 23.59 | 23.36 | 23.50 | 22.81 | 3.52% | 27,980 |
| Oct 24, 2025 | 22.76 | 22.82 | 22.57 | 22.70 | 22.04 | 0.14% | 16,182 |
| Oct 23, 2025 | 22.36 | 22.78 | 22.36 | 22.67 | 22.01 | 2.30% | 27,693 |
| Oct 22, 2025 | 22.24 | 22.36 | 22.14 | 22.16 | 21.51 | -3.53% | 43,813 |
| Oct 21, 2025 | 22.57 | 23.19 | 22.49 | 22.97 | 22.30 | 1.10% | 13,306 |
| Oct 20, 2025 | 22.62 | 22.90 | 22.61 | 22.72 | 22.06 | 3.70% | 12,549 |