Skip to main content
FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
21.84
-0.45 (-2.02%)
At close: Dec 5, 2025, 4:00 PM EST
21.84
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BFAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.2922.2922.2922.2922.29-0.35%90
Dec 3, 202522.3722.3722.3722.3722.371.61%147
Dec 2, 202521.7522.2321.6922.0222.023.98%1,158
Dec 1, 202521.1721.1721.1721.1721.17-3.71%91
Nov 28, 202521.9921.9921.9921.9921.990.73%10
Nov 26, 202521.8321.8321.8321.8321.831.77%4
Nov 25, 202521.4121.4521.3821.4521.45-1.31%2,053
Nov 24, 202521.2721.7421.2721.7421.733.18%212
Nov 21, 202521.0721.0721.0721.0721.07-1.22%3
Nov 20, 202521.3321.3321.3321.3321.32-1.97%15
Nov 19, 202521.7521.7521.7521.7521.75-2.11%-
Nov 18, 202522.2222.2222.2222.2222.220.55%-
Nov 17, 202522.1022.1022.1022.1022.10-1.30%15
Nov 14, 202522.3922.3922.3922.3922.39-2.20%-
Nov 13, 202522.9022.9022.9022.9022.89-1.72%25
Nov 12, 202523.3023.3023.3023.3023.29-0.53%-
Nov 11, 202523.4223.4223.4223.4223.42-1.33%-
Nov 10, 202523.7423.7423.7423.7423.741.11%1
Nov 7, 202523.4823.4823.4823.4823.481.37%-
Nov 6, 202523.1623.1623.1623.1623.16-1.19%1
Nov 5, 202523.4423.4423.4423.4423.441.54%93
Nov 4, 202523.0823.0823.0823.0823.08-2.92%23
Nov 3, 202523.7723.7723.7723.7723.77-1.33%-
Oct 31, 202524.0924.0924.0924.0924.091.55%-
Oct 30, 202523.7323.7323.7323.7323.73-1.63%-
Oct 29, 202524.1224.1224.1224.1224.12-0.86%4
Oct 28, 202524.2924.3324.2924.3324.33-0.27%183
Oct 27, 202524.4024.4024.4024.4024.401.67%56
Oct 24, 202524.0024.0024.0024.0024.000.67%30
Oct 23, 202523.8423.8423.8423.8423.840.94%5
Oct 22, 202523.6123.6123.6123.6123.61-1.42%-
Oct 21, 202523.9623.9623.9623.9623.960.15%-
Oct 20, 202523.9223.9223.9223.9223.921.87%2
Oct 17, 202523.4823.4823.4823.4823.48-0.70%149
Oct 16, 202523.6523.6523.6523.6523.65-1.11%5
Oct 15, 202523.9123.9123.9123.9123.91-0.47%-
Oct 14, 202524.0224.0224.0224.0224.02-0.99%30
Oct 13, 202524.2624.2624.2624.2624.26-0.25%-
Oct 10, 202524.3224.3224.3224.3224.32-1.13%-
Oct 9, 202524.5624.6024.5324.6024.60-0.36%998
Oct 8, 202524.6024.6924.5824.6924.690.30%2,200
Oct 7, 202524.5824.6224.5824.6224.62-0.91%544
Oct 6, 202524.8424.8424.8424.8424.840.15%-
Oct 3, 202524.8124.8124.8124.8124.800.36%-
Oct 2, 202524.7224.7224.7224.7224.720.86%-
Oct 1, 202524.5124.5124.5124.5124.510.82%-
Sep 30, 202524.3124.3124.3124.3124.300.08%-
Sep 29, 202524.2424.2924.2424.2924.291.74%100
Sep 26, 202523.8723.8723.8723.8723.870.28%-
Sep 25, 202523.9523.9523.8023.8023.80-1.78%2,450
Sep 24, 202524.2424.2424.2424.2424.240.62%-
Sep 23, 202524.1424.1424.0924.0924.09-0.14%500
Sep 22, 202524.1224.1224.1224.1224.12-1.32%2
Sep 19, 202524.4424.4424.4424.4424.44-0.72%-
Sep 18, 202524.6224.6224.6224.6224.620.74%-
Sep 17, 202524.4424.4424.4424.4424.44-0.12%-
Sep 16, 202524.4724.4724.4724.4724.470.39%-
Sep 15, 202524.2924.3824.2924.3824.38-0.72%195
Sep 12, 202524.5524.5524.5524.5524.550.85%-
Sep 11, 202524.3524.3524.3524.3524.350.37%-
Sep 10, 202524.2124.2624.2124.2624.260.79%121
Sep 9, 202523.9924.0723.9924.0724.07-0.32%9,416
Sep 8, 202524.1424.1424.1424.1424.140.28%-
Sep 5, 202524.0824.0824.0824.0824.080.69%-
Sep 4, 202523.9123.9123.9123.9123.91-0.89%-
Sep 3, 202524.1324.1324.1324.1324.120.44%1
Sep 2, 202524.0224.0224.0224.0224.020.96%59
Aug 29, 202523.7923.7923.7923.7923.79-1.18%92
Aug 28, 202524.0924.2124.0524.0824.080.04%1,662
Aug 27, 202524.1324.1324.0724.0724.070.33%2,109
Aug 26, 202523.9123.9923.9123.9923.990.57%362
Aug 25, 202523.8523.8523.8523.8523.85-1.72%-
Aug 22, 202524.2724.2724.2724.2724.271.53%54
Aug 21, 202523.9123.9123.9123.9123.91-0.58%-
Aug 20, 202524.0524.0524.0524.0524.050.52%130
Aug 19, 202524.0124.0123.9223.9223.92-0.81%263
Aug 18, 202524.0624.1224.0624.1224.110.12%102
Aug 15, 202524.0924.0924.0924.0924.09-0.12%-
Aug 14, 202524.1224.1224.1224.1224.12-1.28%57
Aug 13, 202524.4324.4324.4324.4324.430.65%-
Aug 12, 202524.3124.3124.1924.2724.270.20%403
Aug 11, 202524.2324.4124.2224.2224.220.52%486
Aug 8, 202524.0324.1124.0324.1024.10-0.17%1,238
Aug 7, 202524.1224.1424.1124.1424.140.50%545
Aug 6, 202524.0924.0924.0224.0224.020.76%693
Aug 5, 202523.8423.8423.8423.8423.84-0.52%2
Aug 4, 202523.9623.9823.9523.9623.960.96%1,006
Aug 1, 202523.7323.7323.7323.7323.73-1.22%1
Jul 31, 202524.0324.0324.0324.0324.030.08%-
Jul 30, 202524.0124.0124.0124.0124.01-0.18%-
Jul 29, 202524.0524.0524.0524.0524.05-0.21%-
Jul 28, 202524.1124.1223.9924.1024.100.82%3,461
Jul 25, 202523.7723.9123.7323.9123.91-0.62%1,720,322
Jul 24, 202523.9524.1823.9524.0624.060.08%1,329
Jul 23, 202523.9224.0423.9224.0424.03-0.11%475
Jul 22, 202524.1424.1824.0624.0624.060.64%918
Jul 21, 202524.0824.1023.9123.9123.91-0.43%791
Jul 18, 202524.0924.1024.0124.0124.01-0.49%247,505
Jul 17, 202524.0324.1324.0324.1324.130.20%1,106
Jul 16, 202524.1224.1224.0824.0824.080.56%289,963