FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
18.61
-0.26 (-1.40%)
At close: Dec 5, 2025, 4:00 PM EST
18.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.20% | - |
| Dec 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.81% | - |
| Dec 2, 2025 | 18.77 | 18.86 | 18.76 | 18.76 | 18.75 | 2.52% | 5,429 |
| Dec 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.57% | 102 |
| Nov 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.33% | - |
| Nov 26, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.97% | - |
| Nov 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.72% | - |
| Nov 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.85% | 91 |
| Nov 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.70% | 62 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.15% | 170 |
| Nov 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.32% | - |
| Nov 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.63% | - |
| Nov 17, 2025 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | -1.02% | 200 |
| Nov 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.62% | 3 |
| Nov 13, 2025 | 19.63 | 19.63 | 19.31 | 19.31 | 19.31 | -1.35% | 225 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.57 | 19.57 | 19.57 | -0.57% | 246 |
| Nov 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.30% | - |
| Nov 10, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | 0.93% | 543 |
| Nov 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.14% | - |
| Nov 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.20% | - |
| Nov 5, 2025 | 19.75 | 19.78 | 19.75 | 19.78 | 19.78 | 1.38% | 100 |
| Nov 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -2.35% | 25 |
| Nov 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.34% | 8 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.33% | - |
| Oct 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.59% | 63 |
| Oct 29, 2025 | 20.43 | 20.43 | 20.31 | 20.31 | 20.31 | -1.16% | 107 |
| Oct 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.60% | - |
| Oct 27, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | 1.57% | 255 |
| Oct 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.13% | - |
| Oct 23, 2025 | 20.17 | 20.32 | 20.17 | 20.32 | 20.32 | 0.89% | 172 |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.49% | 52 |
| Oct 21, 2025 | 20.47 | 20.50 | 20.45 | 20.45 | 20.44 | 0.39% | 202 |
| Oct 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.64% | 1 |
| Oct 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.64% | 24 |
| Oct 16, 2025 | 20.33 | 20.35 | 20.17 | 20.17 | 20.17 | -0.95% | 12,335 |
| Oct 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.53% | 2 |
| Oct 14, 2025 | 20.26 | 20.47 | 20.26 | 20.47 | 20.47 | -1.17% | 202 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.54 | 20.71 | 20.71 | -0.26% | 160 |
| Oct 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.40% | 25 |
| Oct 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.79% | - |
| Oct 8, 2025 | 21.11 | 21.28 | 21.11 | 21.23 | 21.23 | 0.41% | 330 |
| Oct 7, 2025 | 21.45 | 21.45 | 21.14 | 21.14 | 21.14 | -1.62% | 1,041 |
| Oct 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.77% | - |
| Oct 3, 2025 | 21.24 | 21.45 | 21.24 | 21.32 | 21.32 | 0.73% | 12,444 |
| Oct 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.25% | - |
| Oct 1, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.04% | - |
| Sep 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.02% | - |
| Sep 29, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 2.19% | 2,837 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.24 | 20.24 | 20.24 | -0.01% | 190 |
| Sep 25, 2025 | 20.39 | 20.39 | 20.25 | 20.25 | 20.25 | -1.81% | 185 |
| Sep 24, 2025 | 20.63 | 20.67 | 20.62 | 20.62 | 20.62 | 0.84% | 224 |
| Sep 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.23% | - |
| Sep 22, 2025 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | -1.24% | 100 |
| Sep 19, 2025 | 20.91 | 20.91 | 20.75 | 20.75 | 20.75 | -0.99% | 333 |
| Sep 18, 2025 | 21.01 | 21.01 | 20.96 | 20.96 | 20.96 | 0.66% | 1,350 |
| Sep 17, 2025 | 20.93 | 20.93 | 20.82 | 20.82 | 20.82 | -0.44% | 275 |
| Sep 16, 2025 | 20.81 | 20.92 | 20.76 | 20.92 | 20.91 | 0.77% | 7,595 |
| Sep 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.75 | -0.59% | - |
| Sep 12, 2025 | 20.77 | 20.90 | 20.77 | 20.88 | 20.88 | 0.69% | 215 |
| Sep 11, 2025 | 20.69 | 20.74 | 20.69 | 20.74 | 20.73 | 0.54% | 100 |
| Sep 10, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | 0.83% | 100 |
| Sep 9, 2025 | 20.46 | 20.46 | 20.45 | 20.45 | 20.45 | -0.46% | 463 |
| Sep 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.37% | 49 |
| Sep 5, 2025 | 20.54 | 20.54 | 20.47 | 20.47 | 20.47 | 0.78% | 108 |
| Sep 4, 2025 | 20.35 | 20.37 | 20.31 | 20.31 | 20.31 | -0.94% | 5,882 |
| Sep 3, 2025 | 20.41 | 20.51 | 20.41 | 20.51 | 20.51 | 0.81% | 1,299 |
| Sep 2, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.16% | 343 |
| Aug 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.32% | 49 |
| Aug 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.02% | - |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.31% | 355 |
| Aug 26, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.06% | 1 |
| Aug 25, 2025 | 20.37 | 20.39 | 20.33 | 20.33 | 20.33 | -1.86% | 121,228 |
| Aug 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.40% | - |
| Aug 21, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% | 105 |
| Aug 20, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.42% | 53 |
| Aug 19, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.94% | 29 |
| Aug 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.23% | 69 |
| Aug 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.71 | -0.42% | 100 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.67% | 130 |
| Aug 13, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.15% | 131 |
| Aug 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.29% | - |
| Aug 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.85 | 0.85% | - |
| Aug 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.40% | - |
| Aug 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.08% | - |
| Aug 6, 2025 | 20.51 | 20.54 | 20.51 | 20.54 | 20.54 | 0.57% | 684 |
| Aug 5, 2025 | 20.46 | 20.46 | 20.43 | 20.43 | 20.42 | -0.38% | 600 |
| Aug 4, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 0.36% | 403 |
| Aug 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.99% | 1,191 |
| Jul 31, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.04% | - |
| Jul 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.09% | - |
| Jul 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.23% | 84 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.54% | 2 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.97% | 60 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.31% | 117 |
| Jul 23, 2025 | 20.71 | 20.78 | 20.71 | 20.73 | 20.73 | -0.20% | 508 |
| Jul 22, 2025 | 20.76 | 20.78 | 20.76 | 20.78 | 20.77 | 0.80% | 100 |
| Jul 21, 2025 | 20.73 | 20.73 | 20.61 | 20.61 | 20.61 | -0.38% | 325 |
| Jul 18, 2025 | 20.76 | 20.76 | 20.69 | 20.69 | 20.69 | -0.44% | 691 |
| Jul 17, 2025 | 20.80 | 20.80 | 20.78 | 20.78 | 20.78 | -0.11% | 1,006 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.02% | 100 |