Skip to main content
FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
16.79
-0.06 (-0.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BFJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.8516.8516.8516.8516.85-0.30%2
Apr 24, 202616.9016.9016.9016.9016.90-0.15%2
Apr 23, 202616.9516.9516.9316.9316.93-0.32%177
Apr 22, 202617.0017.0116.9816.9816.980.89%3,577
Apr 21, 202616.8316.8316.8316.8316.83-0.27%2
Apr 20, 202616.8816.8816.8816.8816.88-0.35%5
Apr 17, 202616.9416.9416.9416.9416.940.39%3
Apr 16, 202616.8216.8716.8216.8716.870.03%206
Apr 15, 202616.8716.8716.8716.8716.870.06%2
Apr 14, 202616.8616.8616.8616.8616.860.36%4
Apr 13, 202616.8016.8016.8016.8016.80-0.09%2
Apr 10, 202616.8116.8116.8116.8116.810.12%2
Apr 9, 202616.7916.7916.7916.7916.790.03%2
Apr 8, 202616.7916.7916.7916.7916.790.15%2
Apr 7, 202616.7616.7616.7616.7616.76-0.11%4
Apr 6, 202616.7816.7816.7816.7816.780.17%4
Apr 2, 202616.7516.7516.7516.7516.75-0.15%4
Apr 1, 202616.7816.7816.7816.7816.780.06%4
Mar 31, 202616.7716.7716.7716.7716.770.03%2
Mar 30, 202616.7616.7616.7616.7616.76-0.07%3
Mar 27, 202616.7716.7716.7716.7716.77-0.29%2
Mar 26, 202616.8216.8216.8216.8216.82-0.34%2
Mar 25, 202616.8816.8816.8816.8816.880.16%2
Mar 24, 202616.8516.8516.8516.8516.85-0.25%2
Mar 23, 202616.8916.8916.8916.8916.89-0.08%2
Mar 20, 202616.9116.9116.9116.9116.91-82
Mar 19, 202616.9116.9116.9116.9116.91-0.10%2
Mar 18, 202616.9216.9216.9216.9216.92-0.75%2
Mar 17, 202617.0517.0517.0517.0517.050.02%2
Mar 16, 202617.0517.0517.0517.0517.050.42%2
Mar 13, 202616.9816.9816.9816.9816.980.14%2
Mar 12, 202616.9516.9516.9516.9516.95-0.05%3
Mar 11, 202616.9616.9616.9616.9616.960.09%2
Mar 10, 202616.9516.9516.9516.9516.950.21%2
Mar 9, 202616.9116.9116.9116.9116.910.15%2
Mar 6, 202616.8916.8916.8916.8916.89-0.62%2
Mar 5, 202616.9916.9916.9916.9916.99-0.46%2
Mar 4, 202617.0317.0717.0317.0717.071.20%187
Mar 3, 202616.8716.8716.8716.8716.87-0.14%2
Mar 2, 202616.8316.8916.8316.8916.890.74%102
Feb 27, 202616.7216.7716.7216.7716.77-0.18%862
Feb 26, 202616.8016.8016.8016.8016.80-0.18%2
Feb 25, 202616.8316.8316.8316.8316.830.48%2
Feb 24, 202616.7516.7516.7516.7516.75-0.04%2
Feb 23, 202616.7516.7516.7516.7516.75-0.49%2
Feb 20, 202616.8316.8316.8316.8316.83-0.04%19
Feb 19, 202616.8416.8416.8416.8416.840.36%3
Feb 18, 202616.7716.7816.7716.7816.78-0.50%471
Feb 17, 202616.8716.8716.8716.8716.87-0.25%7
Feb 13, 202616.9116.9116.9116.9116.910.52%3
Feb 12, 202616.8216.8216.8216.8216.82-0.36%3
Feb 11, 202616.8816.8816.8816.8816.88-0.35%3
Feb 10, 202616.9416.9416.9416.9416.94-0.39%3
Feb 9, 202616.9717.0116.9717.0117.010.08%7,673
Feb 6, 202616.9416.9916.9416.9916.990.63%397
Feb 5, 202616.8616.8916.8516.8916.88-1.68%860
Feb 4, 202617.1217.1717.1217.1717.17-0.72%119
Feb 3, 202617.3017.3017.3017.3017.30-0.21%70
Feb 2, 202617.3417.3417.3417.3417.33-2.23%102
Jan 30, 202617.7317.7317.7317.7317.73-0.10%3
Jan 29, 202617.7517.7517.7517.7517.75-2.05%3
Jan 28, 202618.0918.1218.0918.1218.12-0.01%109
Jan 27, 202618.1218.1218.1218.1218.120.76%3
Jan 26, 202617.9917.9917.9917.9917.98-0.95%3
Jan 23, 202618.1618.1618.1618.1618.16-0.09%3
Jan 22, 202618.1818.1818.1818.1818.17-0.36%3
Jan 21, 202618.2418.2418.2418.2418.240.34%4
Jan 20, 202618.1618.1818.1618.1818.18-3.10%403
Jan 16, 202618.7618.7618.7618.7618.760.12%3
Jan 15, 202618.7418.7418.7418.7418.74-1.26%4
Jan 14, 202618.9518.9818.9518.9818.981.73%228
Jan 13, 202618.4118.6618.4118.6618.661.57%884
Jan 12, 202618.3718.3818.3718.3718.370.27%354
Jan 9, 202618.3218.3218.3218.3218.32-0.20%84
Jan 8, 202618.3618.3618.3618.3618.35-0.11%85
Jan 7, 202618.3818.3818.3818.3818.38-0.68%3
Jan 6, 202618.5018.5018.5018.5018.50-0.72%59
Jan 5, 202618.4318.6418.4318.6418.641.95%151
Jan 2, 202618.2818.2818.2818.2818.280.99%1
Dec 31, 202518.1018.1018.1018.1018.10-0.15%1
Dec 30, 202518.1318.1318.1318.1318.120.22%38
Dec 29, 202518.3118.3518.0618.0918.09-1.62%76,586
Dec 26, 202518.3818.3818.3818.3818.14-0.02%-
Dec 24, 202518.3918.3918.3918.3918.14-0.22%-
Dec 23, 202518.4318.4318.4318.4318.18-0.48%-
Dec 22, 202518.5218.5218.5218.5218.270.18%-
Dec 19, 202518.4818.4818.4818.4818.241.34%-
Dec 18, 202518.2318.2418.2318.2417.99-0.45%109
Dec 17, 202518.3218.3218.3218.3218.08-0.81%-
Dec 16, 202518.4818.4818.4718.4718.220.77%234
Dec 15, 202518.3918.3918.3318.3318.08-1.89%919
Dec 12, 202518.6818.6818.6818.6818.43-0.63%-
Dec 11, 202518.8018.8018.8018.8018.55-0.32%-
Dec 10, 202518.8419.0118.8418.8618.61-0.23%3,702
Dec 9, 202518.6218.9018.6218.9018.650.98%878
Dec 8, 202518.6318.7218.6318.7218.470.61%210
Dec 5, 202518.6118.6118.6118.6118.36-1.40%-
Dec 4, 202518.8718.8718.8718.8718.62-0.20%-
Dec 3, 202518.9118.9118.9118.9118.660.81%-
Dec 2, 202518.7718.8618.7618.7618.512.52%5,429