FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)
NYSEARCA: BFOC · Real-Time Price · USD
17.33
-0.13 (-0.75%)
Mar 5, 2026, 10:26 AM EST - Market open
BFOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17.43 | 17.50 | 17.40 | 17.46 | 17.46 | 1.71% | 9,202 |
| Mar 3, 2026 | 17.08 | 17.17 | 17.08 | 17.17 | 17.17 | -0.67% | 2,135 |
| Mar 2, 2026 | 17.19 | 17.28 | 17.19 | 17.28 | 17.28 | 1.28% | 4,156 |
| Feb 27, 2026 | 16.98 | 17.10 | 16.98 | 17.07 | 17.07 | -0.45% | 4,731 |
| Feb 26, 2026 | 17.14 | 17.17 | 17.12 | 17.14 | 17.14 | -1.21% | 4,354 |
| Feb 25, 2026 | 17.18 | 17.35 | 17.15 | 17.35 | 17.35 | 1.59% | 9,102 |
| Feb 24, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.44% | 1 |
| Feb 23, 2026 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | -1.21% | 6,101 |
| Feb 20, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.03% | 9 |
| Feb 19, 2026 | 17.15 | 17.21 | 17.15 | 17.21 | 17.21 | 0.76% | 166 |
| Feb 18, 2026 | 17.19 | 17.20 | 17.07 | 17.08 | 17.08 | -0.58% | 5,251 |
| Feb 17, 2026 | 17.10 | 17.19 | 17.10 | 17.18 | 17.18 | -0.73% | 212 |
| Feb 13, 2026 | 17.26 | 17.36 | 17.26 | 17.31 | 17.31 | 1.35% | 5,936 |
| Feb 12, 2026 | 17.23 | 17.23 | 17.08 | 17.08 | 17.08 | -1.04% | 1,137 |
| Feb 11, 2026 | 17.13 | 17.26 | 17.13 | 17.26 | 17.26 | 0.15% | 3,873 |
| Feb 10, 2026 | 17.15 | 17.23 | 17.15 | 17.23 | 17.23 | -0.71% | 2,121 |
| Feb 9, 2026 | 17.30 | 17.38 | 17.30 | 17.35 | 17.35 | -0.58% | 8,162 |
| Feb 6, 2026 | 17.48 | 17.62 | 17.29 | 17.46 | 17.46 | 1.95% | 14,668 |
| Feb 5, 2026 | 17.23 | 17.30 | 17.11 | 17.12 | 17.12 | -1.73% | 16,531 |
| Feb 4, 2026 | 17.41 | 17.42 | 17.38 | 17.42 | 17.42 | -0.96% | 1,023 |
| Feb 3, 2026 | 17.71 | 17.71 | 17.58 | 17.59 | 17.59 | -0.69% | 3,133 |
| Feb 2, 2026 | 17.66 | 17.72 | 17.66 | 17.72 | 17.72 | -1.34% | 1,280 |
| Jan 30, 2026 | 17.94 | 17.96 | 17.92 | 17.96 | 17.96 | -0.19% | 701 |
| Jan 29, 2026 | 18.03 | 18.03 | 17.99 | 17.99 | 17.99 | -1.65% | 101 |
| Jan 28, 2026 | 18.26 | 18.29 | 18.26 | 18.29 | 18.29 | 0.03% | 119 |
| Jan 27, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.28 | 0.38% | 53 |
| Jan 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.60% | 54 |
| Jan 23, 2026 | 18.35 | 18.35 | 18.31 | 18.33 | 18.33 | -0.03% | 235 |
| Jan 22, 2026 | 18.32 | 18.33 | 18.32 | 18.33 | 18.33 | -0.21% | 101 |
| Jan 21, 2026 | 18.31 | 18.37 | 18.31 | 18.37 | 18.37 | -0.11% | 1,061 |
| Jan 20, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.94% | 6 |
| Jan 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.17% | - |
| Jan 15, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.39% | 1 |
| Jan 14, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.28% | - |
| Jan 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.91% | 15 |
| Jan 12, 2026 | 18.46 | 18.46 | 18.45 | 18.45 | 18.45 | 0.08% | 118 |
| Jan 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% | 55 |
| Jan 8, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.02% | 99 |
| Jan 7, 2026 | 18.45 | 18.46 | 18.44 | 18.46 | 18.46 | -0.58% | 798 |
| Jan 6, 2026 | 18.48 | 18.57 | 18.48 | 18.57 | 18.57 | -0.22% | 801 |
| Jan 5, 2026 | 18.62 | 18.62 | 18.61 | 18.61 | 18.61 | 1.27% | 1,700 |
| Jan 2, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.86% | - |
| Dec 31, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.12% | 252 |
| Dec 30, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.16% | 3 |
| Dec 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% | 1 |
| Dec 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.08% | 1,367 |
| Dec 24, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.03% | 131 |
| Dec 23, 2025 | 18.22 | 18.27 | 18.22 | 18.27 | 18.27 | -0.21% | 104,040 |
| Dec 22, 2025 | 18.32 | 18.35 | 18.26 | 18.30 | 18.30 | 0.08% | 5,445 |
| Dec 19, 2025 | 18.28 | 18.29 | 18.28 | 18.29 | 18.29 | 0.80% | 402 |
| Dec 18, 2025 | 18.32 | 18.32 | 18.15 | 18.15 | 18.15 | 0.03% | 903 |
| Dec 17, 2025 | 18.39 | 18.39 | 18.14 | 18.14 | 18.14 | -0.59% | 1,008 |
| Dec 16, 2025 | 18.25 | 18.32 | 18.25 | 18.25 | 18.25 | 0.37% | 2,300 |
| Dec 15, 2025 | 18.25 | 18.25 | 18.18 | 18.18 | 18.18 | -1.38% | 2,187 |
| Dec 12, 2025 | 18.44 | 18.46 | 18.44 | 18.44 | 18.44 | -0.45% | 825 |
| Dec 11, 2025 | 18.37 | 18.52 | 18.37 | 18.52 | 18.52 | -0.23% | 512 |
| Dec 10, 2025 | 18.57 | 18.70 | 18.56 | 18.56 | 18.56 | -0.01% | 1,475 |
| Dec 9, 2025 | 18.53 | 18.56 | 18.53 | 18.56 | 18.56 | 0.66% | 641 |
| Dec 8, 2025 | 18.41 | 18.44 | 18.41 | 18.44 | 18.44 | -0.09% | 320 |
| Dec 5, 2025 | 18.43 | 18.48 | 18.43 | 18.46 | 18.46 | -0.55% | 2,784 |
| Dec 4, 2025 | 18.58 | 18.58 | 18.50 | 18.56 | 18.56 | -0.22% | 1,620 |
| Dec 3, 2025 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 0.73% | 100 |
| Dec 2, 2025 | 18.41 | 18.54 | 18.41 | 18.47 | 18.47 | 1.94% | 1,971 |
| Dec 1, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 18.12 | -1.51% | 1,116 |
| Nov 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.24% | 1 |
| Nov 26, 2025 | 18.45 | 18.45 | 18.44 | 18.44 | 18.44 | 0.83% | 950 |
| Nov 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.37% | - |
| Nov 24, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.20% | 197 |
| Nov 21, 2025 | 18.16 | 18.16 | 18.13 | 18.13 | 18.13 | -0.68% | 227 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.26 | 18.26 | 18.26 | -0.64% | 2,344 |
| Nov 19, 2025 | 18.40 | 18.45 | 18.38 | 18.38 | 18.38 | -1.16% | 4,220 |
| Nov 18, 2025 | 18.64 | 18.64 | 18.59 | 18.59 | 18.59 | 0.34% | 665 |
| Nov 17, 2025 | 18.64 | 18.64 | 18.53 | 18.53 | 18.53 | -0.73% | 501 |
| Nov 14, 2025 | 18.85 | 18.90 | 18.67 | 18.67 | 18.67 | -1.25% | 4,534 |
| Nov 13, 2025 | 18.97 | 18.98 | 18.90 | 18.90 | 18.90 | -1.06% | 131,100 |
| Nov 12, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 19.11 | -0.46% | 300 |
| Nov 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.01% | - |
| Nov 10, 2025 | 19.41 | 19.41 | 19.39 | 19.39 | 19.39 | 0.86% | 304 |
| Nov 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.72% | - |
| Nov 6, 2025 | 19.11 | 19.11 | 19.09 | 19.09 | 19.09 | -0.81% | 1,000 |
| Nov 5, 2025 | 19.27 | 19.27 | 19.24 | 19.24 | 19.24 | 0.87% | 1,807 |
| Nov 4, 2025 | 19.27 | 19.27 | 19.08 | 19.08 | 19.08 | -1.89% | 1,350 |
| Nov 3, 2025 | 19.46 | 19.46 | 19.44 | 19.45 | 19.44 | -0.85% | 759 |
| Oct 31, 2025 | 19.59 | 19.61 | 19.59 | 19.61 | 19.61 | 0.94% | 276 |
| Oct 30, 2025 | 19.53 | 19.53 | 19.43 | 19.43 | 19.43 | -1.67% | 2,194 |
| Oct 29, 2025 | 19.87 | 19.89 | 19.76 | 19.76 | 19.76 | -0.64% | 7,700 |
| Oct 28, 2025 | 20.07 | 20.09 | 19.89 | 19.89 | 19.89 | -0.52% | 210,524 |
| Oct 27, 2025 | 19.98 | 19.99 | 19.98 | 19.99 | 19.99 | 1.45% | 848 |
| Oct 24, 2025 | 19.73 | 19.74 | 19.70 | 19.70 | 19.70 | -0.07% | 7,200 |
| Oct 23, 2025 | 19.69 | 19.72 | 19.65 | 19.72 | 19.72 | 0.82% | 6,302 |
| Oct 22, 2025 | 19.61 | 19.61 | 19.56 | 19.56 | 19.56 | -1.24% | 961 |
| Oct 21, 2025 | 19.83 | 19.83 | 19.80 | 19.80 | 19.80 | -0.01% | 101 |
| Oct 20, 2025 | 19.81 | 19.89 | 19.76 | 19.81 | 19.81 | 1.43% | 2,983 |
| Oct 17, 2025 | 19.45 | 19.58 | 19.45 | 19.53 | 19.53 | -0.36% | 3,090 |
| Oct 16, 2025 | 19.70 | 19.75 | 19.60 | 19.60 | 19.60 | -0.73% | 4,510 |
| Oct 15, 2025 | 19.77 | 19.78 | 19.74 | 19.74 | 19.74 | -0.48% | 1,541 |
| Oct 14, 2025 | 19.91 | 19.91 | 19.84 | 19.84 | 19.84 | -1.05% | 8,519 |
| Oct 13, 2025 | 20.01 | 20.05 | 19.99 | 20.05 | 20.05 | 0.06% | 287 |
| Oct 10, 2025 | 20.32 | 20.32 | 20.03 | 20.03 | 20.03 | -1.37% | 2,859 |
| Oct 9, 2025 | 20.41 | 20.46 | 20.31 | 20.31 | 20.31 | -0.33% | 4,410 |