FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
16.89
-0.10 (-0.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.62% | 2 |
| Mar 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.46% | 2 |
| Mar 4, 2026 | 17.03 | 17.07 | 17.03 | 17.07 | 17.07 | 1.20% | 187 |
| Mar 3, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.14% | 2 |
| Mar 2, 2026 | 16.83 | 16.89 | 16.83 | 16.89 | 16.89 | 0.74% | 102 |
| Feb 27, 2026 | 16.72 | 16.77 | 16.72 | 16.77 | 16.77 | -0.18% | 862 |
| Feb 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% | 2 |
| Feb 25, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.48% | 2 |
| Feb 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.04% | 2 |
| Feb 23, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.49% | 2 |
| Feb 20, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.04% | 19 |
| Feb 19, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% | 3 |
| Feb 18, 2026 | 16.77 | 16.78 | 16.77 | 16.78 | 16.78 | -0.50% | 471 |
| Feb 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.25% | 7 |
| Feb 13, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.52% | 3 |
| Feb 12, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% | 3 |
| Feb 11, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% | 3 |
| Feb 10, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.39% | 3 |
| Feb 9, 2026 | 16.97 | 17.01 | 16.97 | 17.01 | 17.01 | 0.08% | 7,673 |
| Feb 6, 2026 | 16.94 | 16.99 | 16.94 | 16.99 | 16.99 | 0.63% | 397 |
| Feb 5, 2026 | 16.86 | 16.89 | 16.85 | 16.89 | 16.88 | -1.68% | 860 |
| Feb 4, 2026 | 17.12 | 17.17 | 17.12 | 17.17 | 17.17 | -0.72% | 119 |
| Feb 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.21% | 70 |
| Feb 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.33 | -2.23% | 102 |
| Jan 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.10% | 3 |
| Jan 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.05% | 3 |
| Jan 28, 2026 | 18.09 | 18.12 | 18.09 | 18.12 | 18.12 | -0.01% | 109 |
| Jan 27, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.76% | 3 |
| Jan 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.98 | -0.95% | 3 |
| Jan 23, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.09% | 3 |
| Jan 22, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.17 | -0.36% | 3 |
| Jan 21, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.34% | 4 |
| Jan 20, 2026 | 18.16 | 18.18 | 18.16 | 18.18 | 18.18 | -3.10% | 403 |
| Jan 16, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.12% | 3 |
| Jan 15, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.26% | 4 |
| Jan 14, 2026 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 1.73% | 228 |
| Jan 13, 2026 | 18.41 | 18.66 | 18.41 | 18.66 | 18.66 | 1.57% | 884 |
| Jan 12, 2026 | 18.37 | 18.38 | 18.37 | 18.37 | 18.37 | 0.27% | 354 |
| Jan 9, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.20% | 84 |
| Jan 8, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.35 | -0.11% | 85 |
| Jan 7, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.68% | 3 |
| Jan 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.72% | 59 |
| Jan 5, 2026 | 18.43 | 18.64 | 18.43 | 18.64 | 18.64 | 1.95% | 151 |
| Jan 2, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.99% | 1 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.15% | 1 |
| Dec 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.12 | 0.22% | 38 |
| Dec 29, 2025 | 18.31 | 18.35 | 18.06 | 18.09 | 18.09 | -1.62% | 76,586 |
| Dec 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.14 | -0.02% | - |
| Dec 24, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.14 | -0.22% | - |
| Dec 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.18 | -0.48% | - |
| Dec 22, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.27 | 0.18% | - |
| Dec 19, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.24 | 1.34% | - |
| Dec 18, 2025 | 18.23 | 18.24 | 18.23 | 18.24 | 17.99 | -0.45% | 109 |
| Dec 17, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.08 | -0.81% | - |
| Dec 16, 2025 | 18.48 | 18.48 | 18.47 | 18.47 | 18.22 | 0.77% | 234 |
| Dec 15, 2025 | 18.39 | 18.39 | 18.33 | 18.33 | 18.08 | -1.89% | 919 |
| Dec 12, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.43 | -0.63% | - |
| Dec 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.55 | -0.32% | - |
| Dec 10, 2025 | 18.84 | 19.01 | 18.84 | 18.86 | 18.61 | -0.23% | 3,702 |
| Dec 9, 2025 | 18.62 | 18.90 | 18.62 | 18.90 | 18.65 | 0.98% | 878 |
| Dec 8, 2025 | 18.63 | 18.72 | 18.63 | 18.72 | 18.47 | 0.61% | 210 |
| Dec 5, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.36 | -1.40% | - |
| Dec 4, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.62 | -0.20% | - |
| Dec 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.66 | 0.81% | - |
| Dec 2, 2025 | 18.77 | 18.86 | 18.76 | 18.76 | 18.51 | 2.52% | 5,429 |
| Dec 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.05 | -2.57% | 102 |
| Nov 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.53 | 0.33% | - |
| Nov 26, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.47 | 0.97% | - |
| Nov 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.29 | -0.72% | - |
| Nov 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.42 | 1.85% | 91 |
| Nov 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.09 | -0.70% | 62 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.21 | -1.15% | 170 |
| Nov 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.42 | -1.32% | - |
| Nov 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.67 | 0.63% | - |
| Nov 17, 2025 | 18.85 | 18.85 | 18.80 | 18.80 | 18.55 | -1.02% | 200 |
| Nov 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.75 | -1.62% | 3 |
| Nov 13, 2025 | 19.63 | 19.63 | 19.31 | 19.31 | 19.05 | -1.35% | 225 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.57 | 19.57 | 19.31 | -0.57% | 246 |
| Nov 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.42 | -1.30% | - |
| Nov 10, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | 19.68 | 0.93% | 543 |
| Nov 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.50 | 1.14% | - |
| Nov 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.28 | -1.20% | - |
| Nov 5, 2025 | 19.75 | 19.78 | 19.75 | 19.78 | 19.51 | 1.38% | 100 |
| Nov 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.25 | -2.35% | 25 |
| Nov 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.71 | -1.34% | 8 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.98 | 1.33% | - |
| Oct 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.72 | -1.59% | 63 |
| Oct 29, 2025 | 20.43 | 20.43 | 20.31 | 20.31 | 20.04 | -1.16% | 107 |
| Oct 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.27 | -0.60% | - |
| Oct 27, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.39 | 1.57% | 255 |
| Oct 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.08 | 0.13% | - |
| Oct 23, 2025 | 20.17 | 20.32 | 20.17 | 20.32 | 20.05 | 0.89% | 172 |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.87 | -1.49% | 52 |
| Oct 21, 2025 | 20.47 | 20.50 | 20.45 | 20.45 | 20.17 | 0.39% | 202 |
| Oct 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.10 | 1.64% | 1 |
| Oct 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.77 | -0.64% | 24 |
| Oct 16, 2025 | 20.33 | 20.35 | 20.17 | 20.17 | 19.90 | -0.95% | 12,335 |
| Oct 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | -0.53% | 2 |
| Oct 14, 2025 | 20.26 | 20.47 | 20.26 | 20.47 | 20.20 | -1.17% | 202 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.54 | 20.71 | 20.44 | -0.26% | 160 |