FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
24.21
-1.13 (-4.45%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.79 | 24.80 | 24.21 | 24.21 | 24.21 | -4.47% | 10,161 |
| Jul 31, 2025 | 25.65 | 25.71 | 25.35 | 25.35 | 24.94 | -0.10% | 2,889 |
| Jul 30, 2025 | 25.54 | 25.68 | 25.16 | 25.37 | 24.97 | -0.37% | 9,721 |
| Jul 29, 2025 | 25.68 | 25.68 | 25.36 | 25.47 | 25.06 | -0.37% | 40,788 |
| Jul 28, 2025 | 25.67 | 25.70 | 25.47 | 25.56 | 25.16 | 0.97% | 16,676 |
| Jul 25, 2025 | 25.74 | 25.74 | 24.96 | 25.32 | 24.92 | -1.56% | 6,451 |
| Jul 24, 2025 | 25.56 | 25.81 | 25.55 | 25.72 | 25.31 | 0.26% | 1,969 |
| Jul 23, 2025 | 25.58 | 25.71 | 25.41 | 25.65 | 25.24 | -0.50% | 8,690 |
| Jul 22, 2025 | 25.54 | 25.96 | 25.54 | 25.78 | 25.37 | 2.07% | 17,645 |
| Jul 21, 2025 | 25.59 | 25.69 | 25.26 | 25.26 | 24.86 | -0.64% | 11,158 |
| Jul 18, 2025 | 25.67 | 25.67 | 25.30 | 25.42 | 25.02 | -1.11% | 16,417 |
| Jul 17, 2025 | 25.60 | 25.83 | 25.54 | 25.70 | 25.30 | 0.04% | 11,177 |
| Jul 16, 2025 | 25.47 | 25.80 | 25.47 | 25.69 | 25.29 | 2.18% | 11,611 |
| Jul 15, 2025 | 25.44 | 25.48 | 25.00 | 25.15 | 24.75 | -2.44% | 21,276 |
| Jul 14, 2025 | 26.52 | 26.52 | 25.72 | 25.78 | 25.37 | 1.45% | 17,659 |
| Jul 11, 2025 | 25.40 | 25.43 | 25.22 | 25.41 | 25.00 | 3.18% | 20,489 |
| Jul 10, 2025 | 24.22 | 24.72 | 24.13 | 24.62 | 24.23 | 1.18% | 39,270 |
| Jul 9, 2025 | 23.91 | 24.34 | 23.79 | 24.34 | 23.95 | 2.32% | 1,506 |
| Jul 8, 2025 | 23.77 | 23.87 | 23.65 | 23.79 | 23.41 | 0.68% | 8,052 |
| Jul 7, 2025 | 23.59 | 23.69 | 23.55 | 23.63 | 23.25 | -0.84% | 49,850 |
| Jul 3, 2025 | 23.99 | 24.02 | 23.80 | 23.83 | 23.45 | -0.20% | 14,050 |
| Jul 2, 2025 | 23.57 | 23.94 | 23.51 | 23.87 | 23.50 | 3.50% | 7,650 |
| Jul 1, 2025 | 23.29 | 23.34 | 23.07 | 23.07 | 22.70 | -3.47% | 6,787 |
| Jun 30, 2025 | 23.89 | 23.90 | 23.81 | 23.89 | 23.15 | 0.60% | 33,074 |
| Jun 27, 2025 | 23.80 | 23.80 | 23.70 | 23.75 | 23.02 | -0.49% | 4,689 |
| Jun 26, 2025 | 23.84 | 23.89 | 23.74 | 23.87 | 23.13 | -0.16% | 5,669 |
| Jun 25, 2025 | 23.93 | 23.99 | 23.81 | 23.91 | 23.17 | 1.84% | 16,953 |
| Jun 24, 2025 | 23.40 | 23.57 | 23.40 | 23.48 | 22.75 | 2.11% | 6,703 |
| Jun 23, 2025 | 22.78 | 23.01 | 22.59 | 22.99 | 22.28 | -0.19% | 6,229 |
| Jun 20, 2025 | 23.54 | 23.59 | 22.97 | 23.03 | 22.32 | -0.58% | 4,932 |
| Jun 18, 2025 | 23.38 | 23.38 | 23.10 | 23.17 | 22.45 | -0.60% | 14,611 |
| Jun 17, 2025 | 23.50 | 23.65 | 23.14 | 23.31 | 22.59 | -3.11% | 6,210 |
| Jun 16, 2025 | 23.67 | 24.13 | 23.67 | 24.06 | 23.31 | 3.20% | 8,576 |
| Jun 13, 2025 | 23.32 | 23.32 | 23.17 | 23.31 | 22.59 | -1.35% | 859 |
| Jun 12, 2025 | 23.75 | 23.80 | 23.63 | 23.63 | 22.90 | -1.34% | 231 |
| Jun 11, 2025 | 24.22 | 24.22 | 23.95 | 23.95 | 23.21 | -0.64% | 14,079 |
| Jun 10, 2025 | 24.06 | 24.70 | 23.86 | 24.11 | 23.36 | 0.57% | 52,201 |
| Jun 9, 2025 | 23.67 | 24.02 | 23.67 | 23.97 | 23.23 | 3.77% | 7,772 |
| Jun 6, 2025 | 23.16 | 23.33 | 23.10 | 23.10 | 22.38 | 2.18% | 5,751 |
| Jun 5, 2025 | 23.12 | 23.12 | 22.61 | 22.61 | 21.91 | -2.62% | 2,227 |
| Jun 4, 2025 | 23.30 | 23.39 | 23.03 | 23.22 | 22.50 | -1.04% | 8,954 |
| Jun 3, 2025 | 23.37 | 23.61 | 23.37 | 23.46 | 22.73 | 1.58% | 9,614 |
| Jun 2, 2025 | 22.97 | 23.11 | 22.97 | 23.09 | 22.38 | -1.63% | 2,486 |
| May 30, 2025 | 23.71 | 23.75 | 23.34 | 23.48 | 22.39 | -0.92% | 24,709 |
| May 29, 2025 | 24.23 | 24.23 | 23.69 | 23.69 | 22.60 | -1.50% | 2,650 |
| May 28, 2025 | 24.20 | 24.20 | 23.94 | 24.05 | 22.95 | -2.19% | 410 |
| May 27, 2025 | 24.85 | 24.85 | 24.58 | 24.59 | 23.46 | 0.95% | 736 |
| May 23, 2025 | 24.58 | 24.58 | 24.36 | 24.36 | 23.24 | -1.66% | 494 |
| May 22, 2025 | 24.81 | 24.93 | 24.77 | 24.77 | 23.63 | 1.93% | 1,260 |
| May 21, 2025 | 24.06 | 24.49 | 24.00 | 24.30 | 23.18 | 1.19% | 3,859 |