Skip to main content
FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
15.72
+0.61 (4.03%)
At close: Mar 4, 2026, 4:00 PM EST
15.72
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST

BFAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.5915.7215.5915.7215.724.03%2,982
Mar 3, 202615.1115.1115.1115.1115.11-0.64%5
Mar 2, 202615.1315.2115.1315.2115.212.44%116
Feb 27, 202614.8514.8514.8514.8514.85-1.13%22
Feb 26, 202615.1815.1815.0215.0215.02-1.48%665
Feb 25, 202615.2415.2415.2415.2415.242.90%90
Feb 24, 202614.8414.8414.8114.8114.81-0.10%1,348
Feb 23, 202614.9414.9714.8314.8314.83-1.82%1,336
Feb 20, 202615.0215.1015.0215.1015.100.07%1,522
Feb 19, 202614.9915.1214.9915.0915.090.34%835
Feb 18, 202615.1615.1615.0415.0415.04-0.93%698
Feb 17, 202615.7515.7515.1815.1815.18-1.11%1,298
Feb 13, 202615.3415.4115.3415.3515.351.93%1,603
Feb 12, 202615.0615.0615.0615.0615.06-1.34%6
Feb 11, 202615.1715.2715.1715.2715.26-0.94%1,006
Feb 10, 202615.4115.4115.4115.4115.41-1.34%6
Feb 9, 202615.4515.6215.4415.6215.62-0.24%1,307
Feb 6, 202615.5415.6615.5315.6615.663.01%6,020
Feb 5, 202615.4315.4315.2015.2015.20-5.12%156
Feb 4, 202616.0816.0816.0216.0216.02-2.47%1,685
Feb 3, 202616.3016.4316.2916.4316.42-1.32%345
Feb 2, 202616.6516.6516.6516.6516.65-5.35%3
Jan 30, 202617.5917.5917.5917.5917.59-0.20%6
Jan 29, 202617.9217.9217.6217.6217.62-4.44%148
Jan 28, 202618.5418.5618.4418.4418.44-0.38%659
Jan 27, 202618.5118.5118.5118.5118.511.70%6
Jan 26, 202618.4418.4418.2018.2018.20-1.71%386
Jan 23, 202618.5218.5218.5218.5218.52-0.08%3
Jan 22, 202618.5318.5318.5318.5318.53-0.59%5
Jan 21, 202618.6418.6418.6418.6418.640.56%11
Jan 20, 202618.5418.5418.5418.5418.54-4.69%7
Jan 16, 202619.4519.4519.4519.4519.450.20%54
Jan 15, 202619.4119.4119.4119.4119.41-1.48%15
Jan 14, 202619.7019.7019.7019.7019.702.14%6
Jan 13, 202618.9219.2918.9219.2919.292.72%1,406
Jan 12, 202618.7818.7818.7818.7818.780.82%19
Jan 9, 202618.6318.6318.6318.6318.63-0.29%55
Jan 8, 202618.6818.6818.6818.6818.68-0.05%9
Jan 7, 202618.6418.6918.6418.6918.69-1.06%528
Jan 6, 202618.8418.8918.8318.8918.89-1.25%1,492
Jan 5, 202619.1319.1319.1319.1319.133.39%16
Jan 2, 202618.6718.6718.5018.5018.501.94%1,442
Dec 31, 202518.3018.3718.1518.1518.15-0.19%2,261
Dec 30, 202518.3418.4718.1918.1918.190.55%4,257
Dec 29, 202518.0918.0918.0918.0918.09-16.35%11
Dec 26, 202521.6221.6221.6221.6218.180.23%14
Dec 24, 202521.5721.5721.5721.5718.14-0.49%43
Dec 23, 202521.6821.6821.6821.6818.23-0.36%-
Dec 22, 202521.7621.7621.7621.7618.290.17%24
Dec 19, 202521.7221.7221.7221.7218.262.50%5
Dec 18, 202521.1921.1921.1921.1917.82-0.84%-
Dec 17, 202521.3721.3721.3721.3717.97-1.34%6
Dec 16, 202521.6621.6621.6621.6618.211.53%2
Dec 15, 202521.3421.3421.3421.3417.94-3.33%9
Dec 12, 202522.0722.0722.0722.0718.56-0.94%-
Dec 11, 202522.0122.2822.0022.2818.73-0.41%232
Dec 10, 202522.3722.3722.3722.3718.81-0.28%7
Dec 9, 202522.1422.4422.1322.4418.861.66%1,234
Dec 8, 202522.0722.0722.0722.0718.551.04%12
Dec 5, 202521.8421.8421.8421.8418.36-2.02%28
Dec 4, 202522.2922.2922.2922.2918.74-0.35%90
Dec 3, 202522.3722.3722.3722.3718.811.61%147
Dec 2, 202521.7522.2321.6922.0218.513.98%1,158
Dec 1, 202521.1721.1721.1721.1717.80-3.71%91
Nov 28, 202521.9921.9921.9921.9918.490.73%10
Nov 26, 202521.8321.8321.8321.8318.351.77%4
Nov 25, 202521.4121.4521.3821.4518.03-1.31%2,053
Nov 24, 202521.2721.7421.2721.7418.273.18%212
Nov 21, 202521.0721.0721.0721.0717.71-1.22%3
Nov 20, 202521.3321.3321.3321.3317.93-1.97%15
Nov 19, 202521.7521.7521.7521.7518.29-2.11%-
Nov 18, 202522.2222.2222.2222.2218.680.55%-
Nov 17, 202522.1022.1022.1022.1018.58-1.30%15
Nov 14, 202522.3922.3922.3922.3918.83-2.20%-
Nov 13, 202522.9022.9022.9022.9019.25-1.72%25
Nov 12, 202523.3023.3023.3023.3019.58-0.53%-
Nov 11, 202523.4223.4223.4223.4219.69-1.33%-
Nov 10, 202523.7423.7423.7423.7419.961.11%1
Nov 7, 202523.4823.4823.4823.4819.741.37%-
Nov 6, 202523.1623.1623.1623.1619.47-1.19%1
Nov 5, 202523.4423.4423.4423.4419.701.54%93
Nov 4, 202523.0823.0823.0823.0819.40-2.92%23
Nov 3, 202523.7723.7723.7723.7719.99-1.33%-
Oct 31, 202524.0924.0924.0924.0920.261.55%-
Oct 30, 202523.7323.7323.7323.7319.95-1.63%-
Oct 29, 202524.1224.1224.1224.1220.28-0.86%4
Oct 28, 202524.2924.3324.2924.3320.46-0.27%183
Oct 27, 202524.4024.4024.4024.4020.511.67%56
Oct 24, 202524.0024.0024.0024.0020.170.67%30
Oct 23, 202523.8423.8423.8423.8420.040.94%5
Oct 22, 202523.6123.6123.6123.6119.85-1.42%-
Oct 21, 202523.9623.9623.9623.9620.140.15%-
Oct 20, 202523.9223.9223.9223.9220.111.87%2
Oct 17, 202523.4823.4823.4823.4819.74-0.70%149
Oct 16, 202523.6523.6523.6523.6519.88-1.11%5
Oct 15, 202523.9123.9123.9123.9120.10-0.47%-
Oct 14, 202524.0224.0224.0224.0220.20-0.99%30
Oct 13, 202524.2624.2624.2624.2620.40-0.25%-
Oct 10, 202524.3224.3224.3224.3220.45-1.13%-
Oct 9, 202524.5624.6024.5324.6020.68-0.36%998