FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
15.20
-0.03 (-0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.19% | 358 |
| Apr 27, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.27% | 809 |
| Apr 24, 2026 | 15.25 | 15.27 | 15.23 | 15.27 | 15.27 | 0.07% | 7,005 |
| Apr 23, 2026 | 15.20 | 15.31 | 15.19 | 15.26 | 15.26 | -0.43% | 1,104 |
| Apr 22, 2026 | 15.25 | 15.33 | 15.24 | 15.33 | 15.33 | 1.59% | 7,300 |
| Apr 21, 2026 | 15.08 | 15.13 | 15.02 | 15.09 | 15.09 | -0.16% | 1,646 |
| Apr 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.74% | 105 |
| Apr 17, 2026 | 15.18 | 15.22 | 15.18 | 15.22 | 15.22 | 1.11% | 455 |
| Apr 16, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.22% | 7 |
| Apr 15, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.25% | 112 |
| Apr 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.98 | 0.44% | 5 |
| Apr 13, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.09% | 5 |
| Apr 10, 2026 | 14.89 | 14.91 | 14.84 | 14.91 | 14.91 | 0.44% | 652 |
| Apr 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.48% | 4 |
| Apr 8, 2026 | 14.76 | 14.81 | 14.74 | 14.77 | 14.77 | 1.30% | 2,704 |
| Apr 7, 2026 | 14.43 | 14.58 | 14.43 | 14.58 | 14.58 | 0.07% | 6,218 |
| Apr 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.22% | 44 |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.39 | -0.35% | 19 |
| Apr 1, 2026 | 14.39 | 14.45 | 14.39 | 14.45 | 14.44 | -0.15% | 1,030 |
| Mar 31, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.01% | 5 |
| Mar 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.25% | 5 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.06% | 61 |
| Mar 26, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.65 | -1.80% | 4 |
| Mar 25, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.80% | 5 |
| Mar 24, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | -1.25% | 12 |
| Mar 23, 2026 | 14.94 | 14.99 | 14.94 | 14.99 | 14.99 | -0.09% | 104 |
| Mar 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.00 | -0.23% | 4 |
| Mar 19, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.84% | 4 |
| Mar 18, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -3.33% | 5 |
| Mar 17, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.45% | 113 |
| Mar 16, 2026 | 15.60 | 15.62 | 15.60 | 15.62 | 15.62 | 2.17% | 182 |
| Mar 13, 2026 | 15.37 | 15.37 | 15.27 | 15.29 | 15.29 | 0.48% | 205 |
| Mar 12, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | -0.26% | 6 |
| Mar 11, 2026 | 15.28 | 15.28 | 15.26 | 15.26 | 15.26 | 0.36% | 118 |
| Mar 10, 2026 | 15.16 | 15.20 | 15.16 | 15.20 | 15.20 | 0.60% | 105 |
| Mar 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% | 6 |
| Mar 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.30% | 4 |
| Mar 5, 2026 | 15.39 | 15.44 | 15.39 | 15.44 | 15.43 | -1.80% | 304 |
| Mar 4, 2026 | 15.59 | 15.72 | 15.59 | 15.72 | 15.72 | 4.03% | 2,982 |
| Mar 3, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.64% | 5 |
| Mar 2, 2026 | 15.13 | 15.21 | 15.13 | 15.21 | 15.21 | 2.44% | 116 |
| Feb 27, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.13% | 22 |
| Feb 26, 2026 | 15.18 | 15.18 | 15.02 | 15.02 | 15.02 | -1.48% | 665 |
| Feb 25, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.90% | 90 |
| Feb 24, 2026 | 14.84 | 14.84 | 14.81 | 14.81 | 14.81 | -0.10% | 1,348 |
| Feb 23, 2026 | 14.94 | 14.97 | 14.83 | 14.83 | 14.83 | -1.82% | 1,336 |
| Feb 20, 2026 | 15.02 | 15.10 | 15.02 | 15.10 | 15.10 | 0.07% | 1,522 |
| Feb 19, 2026 | 14.99 | 15.12 | 14.99 | 15.09 | 15.09 | 0.34% | 835 |
| Feb 18, 2026 | 15.16 | 15.16 | 15.04 | 15.04 | 15.04 | -0.93% | 698 |
| Feb 17, 2026 | 15.75 | 15.75 | 15.18 | 15.18 | 15.18 | -1.11% | 1,298 |
| Feb 13, 2026 | 15.34 | 15.41 | 15.34 | 15.35 | 15.35 | 1.93% | 1,603 |
| Feb 12, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.34% | 6 |
| Feb 11, 2026 | 15.17 | 15.27 | 15.17 | 15.27 | 15.26 | -0.94% | 1,006 |
| Feb 10, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.34% | 6 |
| Feb 9, 2026 | 15.45 | 15.62 | 15.44 | 15.62 | 15.62 | -0.24% | 1,307 |
| Feb 6, 2026 | 15.54 | 15.66 | 15.53 | 15.66 | 15.66 | 3.01% | 6,020 |
| Feb 5, 2026 | 15.43 | 15.43 | 15.20 | 15.20 | 15.20 | -5.12% | 156 |
| Feb 4, 2026 | 16.08 | 16.08 | 16.02 | 16.02 | 16.02 | -2.47% | 1,685 |
| Feb 3, 2026 | 16.30 | 16.43 | 16.29 | 16.43 | 16.42 | -1.32% | 345 |
| Feb 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -5.35% | 3 |
| Jan 30, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.20% | 6 |
| Jan 29, 2026 | 17.92 | 17.92 | 17.62 | 17.62 | 17.62 | -4.44% | 148 |
| Jan 28, 2026 | 18.54 | 18.56 | 18.44 | 18.44 | 18.44 | -0.38% | 659 |
| Jan 27, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.70% | 6 |
| Jan 26, 2026 | 18.44 | 18.44 | 18.20 | 18.20 | 18.20 | -1.71% | 386 |
| Jan 23, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.08% | 3 |
| Jan 22, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.59% | 5 |
| Jan 21, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.56% | 11 |
| Jan 20, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -4.69% | 7 |
| Jan 16, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.20% | 54 |
| Jan 15, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.48% | 15 |
| Jan 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.14% | 6 |
| Jan 13, 2026 | 18.92 | 19.29 | 18.92 | 19.29 | 19.29 | 2.72% | 1,406 |
| Jan 12, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.82% | 19 |
| Jan 9, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.29% | 55 |
| Jan 8, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.05% | 9 |
| Jan 7, 2026 | 18.64 | 18.69 | 18.64 | 18.69 | 18.69 | -1.06% | 528 |
| Jan 6, 2026 | 18.84 | 18.89 | 18.83 | 18.89 | 18.89 | -1.25% | 1,492 |
| Jan 5, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 3.39% | 16 |
| Jan 2, 2026 | 18.67 | 18.67 | 18.50 | 18.50 | 18.50 | 1.94% | 1,442 |
| Dec 31, 2025 | 18.30 | 18.37 | 18.15 | 18.15 | 18.15 | -0.19% | 2,261 |
| Dec 30, 2025 | 18.34 | 18.47 | 18.19 | 18.19 | 18.19 | 0.55% | 4,257 |
| Dec 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -16.35% | 11 |
| Dec 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 18.18 | 0.23% | 14 |
| Dec 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 18.14 | -0.49% | 43 |
| Dec 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 18.23 | -0.36% | - |
| Dec 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 18.29 | 0.17% | 24 |
| Dec 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 18.26 | 2.50% | 5 |
| Dec 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 17.82 | -0.84% | - |
| Dec 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 17.97 | -1.34% | 6 |
| Dec 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 18.21 | 1.53% | 2 |
| Dec 15, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 17.94 | -3.33% | 9 |
| Dec 12, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 18.56 | -0.94% | - |
| Dec 11, 2025 | 22.01 | 22.28 | 22.00 | 22.28 | 18.73 | -0.41% | 232 |
| Dec 10, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 18.81 | -0.28% | 7 |
| Dec 9, 2025 | 22.14 | 22.44 | 22.13 | 22.44 | 18.86 | 1.66% | 1,234 |
| Dec 8, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 18.55 | 1.04% | 12 |
| Dec 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 18.36 | -2.02% | 28 |
| Dec 4, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 18.74 | -0.35% | 90 |
| Dec 3, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 18.81 | 1.61% | 147 |