FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
11.61
-0.02 (-0.21%)
At close: Jun 10, 2026, 4:00 PM EDT
11.61
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 11.61 | 11.70 | 11.58 | 11.61 | 11.61 | -0.21% | 11,803 |
| Jun 9, 2026 | 11.71 | 11.71 | 11.46 | 11.64 | 11.63 | -1.94% | 17,608 |
| Jun 8, 2026 | 11.85 | 11.97 | 11.85 | 11.87 | 11.86 | 4.75% | 8,414 |
| Jun 5, 2026 | 11.72 | 11.72 | 11.22 | 11.33 | 11.33 | -5.16% | 46,112 |
| Jun 4, 2026 | 11.83 | 12.10 | 11.83 | 11.94 | 11.94 | -2.71% | 26,245 |
| Jun 3, 2026 | 12.50 | 12.57 | 12.28 | 12.28 | 12.28 | -2.65% | 21,424 |
| Jun 2, 2026 | 12.97 | 12.97 | 12.52 | 12.61 | 12.61 | -6.02% | 20,437 |
| Jun 1, 2026 | 13.45 | 13.45 | 13.36 | 13.42 | 13.42 | -2.45% | 14,923 |
| May 29, 2026 | 13.91 | 14.10 | 13.86 | 13.96 | 13.76 | 0.24% | 15,134 |
| May 28, 2026 | 13.84 | 13.94 | 13.80 | 13.93 | 13.72 | -1.94% | 10,931 |
| May 27, 2026 | 14.20 | 14.27 | 14.17 | 14.21 | 13.99 | -1.27% | 20,464 |
| May 26, 2026 | 14.54 | 14.69 | 14.38 | 14.39 | 14.17 | 0.24% | 8,626 |
| May 22, 2026 | 14.66 | 14.66 | 14.35 | 14.35 | 14.14 | -2.43% | 15,923 |
| May 21, 2026 | 14.61 | 14.71 | 14.61 | 14.71 | 14.49 | 0.04% | 27,282 |
| May 20, 2026 | 14.65 | 14.70 | 14.60 | 14.70 | 14.49 | 1.21% | 873 |
| May 19, 2026 | 14.53 | 14.55 | 14.50 | 14.53 | 14.31 | -0.01% | 9,287 |
| May 18, 2026 | 14.54 | 14.56 | 14.40 | 14.53 | 14.31 | -2.70% | 5,797 |
| May 15, 2026 | 14.93 | 15.00 | 14.90 | 14.93 | 14.71 | -2.44% | 10,670 |
| May 14, 2026 | 15.07 | 15.37 | 15.07 | 15.31 | 15.08 | 2.07% | 4,011 |
| May 13, 2026 | 15.03 | 15.03 | 14.87 | 15.00 | 14.77 | -1.20% | 4,427 |
| May 12, 2026 | 15.18 | 15.19 | 15.13 | 15.18 | 14.95 | -1.39% | 2,886 |
| May 11, 2026 | 15.27 | 15.40 | 15.22 | 15.39 | 15.16 | 1.96% | 11,595 |
| May 8, 2026 | 15.02 | 15.12 | 15.00 | 15.09 | 14.87 | 0.20% | 5,016 |
| May 7, 2026 | 15.14 | 15.16 | 14.98 | 15.07 | 14.84 | -1.38% | 17,532 |
| May 6, 2026 | 15.34 | 15.34 | 15.24 | 15.28 | 15.05 | -0.12% | 5,756 |
| May 5, 2026 | 15.30 | 15.30 | 15.24 | 15.29 | 15.07 | 1.65% | 1,584 |
| May 4, 2026 | 14.98 | 15.10 | 14.81 | 15.05 | 14.82 | 1.77% | 26,385 |
| May 1, 2026 | 14.93 | 14.94 | 14.76 | 14.78 | 14.56 | 2.46% | 67,452 |
| Apr 30, 2026 | 14.62 | 14.68 | 14.62 | 14.64 | 14.21 | 1.23% | 7,723 |
| Apr 29, 2026 | 14.69 | 14.69 | 14.47 | 14.47 | 14.04 | -1.00% | 562 |
| Apr 28, 2026 | 14.58 | 14.61 | 14.54 | 14.61 | 14.18 | -0.54% | 3,243 |
| Apr 27, 2026 | 14.87 | 14.98 | 14.68 | 14.69 | 14.26 | -1.02% | 20,895 |
| Apr 24, 2026 | 14.94 | 14.94 | 14.80 | 14.84 | 14.41 | 0.05% | 5,760 |
| Apr 23, 2026 | 14.86 | 14.95 | 14.81 | 14.83 | 14.40 | -1.28% | 1,995 |
| Apr 22, 2026 | 14.97 | 15.05 | 14.97 | 15.03 | 14.59 | 4.92% | 5,583 |
| Apr 21, 2026 | 14.52 | 14.52 | 14.32 | 14.32 | 13.90 | -1.69% | 4,906 |
| Apr 20, 2026 | 14.32 | 14.61 | 14.32 | 14.57 | 14.14 | -1.36% | 1,253 |
| Apr 17, 2026 | 14.67 | 14.82 | 14.67 | 14.77 | 14.34 | 2.27% | 1,214 |
| Apr 16, 2026 | 14.39 | 14.44 | 14.13 | 14.44 | 14.02 | 0.52% | 7,940 |
| Apr 15, 2026 | 14.18 | 14.37 | 14.15 | 14.37 | 13.94 | 0.91% | 8,417 |
| Apr 14, 2026 | 14.40 | 14.52 | 14.22 | 14.24 | 13.82 | 1.18% | 5,414 |
| Apr 13, 2026 | 13.71 | 14.07 | 13.69 | 14.07 | 13.66 | 0.25% | 29,209 |
| Apr 10, 2026 | 13.91 | 14.03 | 13.91 | 14.03 | 13.62 | 1.20% | 770 |
| Apr 9, 2026 | 13.64 | 13.88 | 13.61 | 13.87 | 13.46 | 1.10% | 5,225 |
| Apr 8, 2026 | 13.95 | 13.95 | 13.66 | 13.72 | 13.31 | 2.79% | 9,185 |
| Apr 7, 2026 | 13.24 | 13.35 | 13.13 | 13.34 | 12.95 | -0.75% | 65,292 |
| Apr 6, 2026 | 13.43 | 13.52 | 13.42 | 13.44 | 13.05 | 3.65% | 3,856 |
| Apr 2, 2026 | 12.85 | 13.04 | 12.85 | 12.97 | 12.59 | -1.59% | 7,582 |
| Apr 1, 2026 | 13.17 | 13.32 | 13.17 | 13.18 | 12.79 | 0.58% | 1,514 |
| Mar 31, 2026 | 13.18 | 13.37 | 13.16 | 13.30 | 12.72 | 2.06% | 8,619 |