Skip to main content
FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)
NYSEARCA: BFOC · Real-Time Price · USD
17.19
0.00 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BFOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1817.1917.1817.1917.19-0.03%146
Apr 27, 202617.2917.2917.1617.1917.19-0.60%5,432
Apr 24, 202617.2917.2917.2917.2917.29-0.02%60
Apr 23, 202617.2917.3017.2717.3017.30-0.89%2,100
Apr 22, 202617.4217.4517.4217.4517.451.70%1,551
Apr 21, 202617.1617.1617.1617.1617.16-0.49%2,511
Apr 20, 202617.1517.2517.1517.2517.25-0.47%2,500
Apr 17, 202617.3317.3517.2917.3317.330.38%5,697
Apr 16, 202617.1817.2617.1417.2617.260.26%2,974
Apr 15, 202617.1517.2217.1517.2217.210.23%945
Apr 14, 202617.2317.2317.1817.1817.18-1,600
Apr 13, 202617.0417.1817.0217.1817.18-3,445
Apr 10, 202617.0917.1817.0917.1817.180.17%5,126
Apr 9, 202617.0717.1517.0717.1517.15-0.31%2,876
Apr 8, 202617.2417.2417.1917.2017.201.03%5,009
Apr 7, 202617.0217.0217.0217.0217.02-0.91%2
Apr 6, 202617.1917.1917.1417.1817.180.93%3,509
Apr 2, 202616.9817.0716.9817.0217.02-0.53%6,000
Apr 1, 202617.1117.1117.1117.1117.11-0.56%50
Mar 31, 202617.2117.2117.2117.2117.210.64%50
Mar 30, 202617.2317.2317.1017.1017.100.38%5,571
Mar 27, 202617.0817.0817.0417.0417.04-0.54%2,300
Mar 26, 202617.2017.2017.1317.1317.13-1.11%2,860
Mar 25, 202617.3517.3517.3217.3217.320.94%500
Mar 24, 202617.2317.2317.1617.1617.16-0.73%720
Mar 23, 202617.3417.3417.2917.2917.290.35%2,202
Mar 20, 202617.2217.2317.2217.2317.23-0.23%243
Mar 19, 202617.2217.2717.2017.2717.270.55%3,553
Mar 18, 202617.2117.2117.1717.1717.17-1.63%2,000
Mar 17, 202617.4617.4617.4617.4617.46-0.23%1,920
Mar 16, 202617.5117.5117.4917.5017.500.84%2,500
Mar 13, 202617.4817.4917.3517.3517.350.31%4,400
Mar 12, 202617.3017.3017.3017.3017.30-0.21%-
Mar 11, 202617.3317.3317.3317.3317.330.18%36
Mar 10, 202617.3517.3517.3017.3017.30-0.02%3,100
Mar 9, 202617.3117.3117.3117.3117.310.94%-
Mar 6, 202617.1717.1917.1417.1417.14-0.97%4,104
Mar 5, 202617.3317.3317.3117.3117.31-0.86%2,200
Mar 4, 202617.4317.5017.4017.4617.461.71%9,202
Mar 3, 202617.0817.1717.0817.1717.17-0.67%2,135
Mar 2, 202617.1917.2817.1917.2817.281.28%4,156
Feb 27, 202616.9817.1016.9817.0717.07-0.45%4,731
Feb 26, 202617.1417.1717.1217.1417.14-1.21%4,354
Feb 25, 202617.1817.3517.1517.3517.351.59%9,102
Feb 24, 202617.0817.0817.0817.0817.080.44%1
Feb 23, 202617.0517.0517.0117.0117.01-1.21%6,101
Feb 20, 202617.2217.2217.2217.2217.220.03%9
Feb 19, 202617.1517.2117.1517.2117.210.76%166
Feb 18, 202617.1917.2017.0717.0817.08-0.58%5,251
Feb 17, 202617.1017.1917.1017.1817.18-0.73%212
Feb 13, 202617.2617.3617.2617.3117.311.35%5,936
Feb 12, 202617.2317.2317.0817.0817.08-1.04%1,137
Feb 11, 202617.1317.2617.1317.2617.260.15%3,873
Feb 10, 202617.1517.2317.1517.2317.23-0.71%2,121
Feb 9, 202617.3017.3817.3017.3517.35-0.58%8,162
Feb 6, 202617.4817.6217.2917.4617.461.95%14,668
Feb 5, 202617.2317.3017.1117.1217.12-1.73%16,531
Feb 4, 202617.4117.4217.3817.4217.42-0.96%1,023
Feb 3, 202617.7117.7117.5817.5917.59-0.69%3,133
Feb 2, 202617.6617.7217.6617.7217.72-1.34%1,280
Jan 30, 202617.9417.9617.9217.9617.96-0.19%701
Jan 29, 202618.0318.0317.9917.9917.99-1.65%101
Jan 28, 202618.2618.2918.2618.2918.290.03%119
Jan 27, 202618.2918.2918.2918.2918.280.38%53
Jan 26, 202618.2218.2218.2218.2218.22-0.60%54
Jan 23, 202618.3518.3518.3118.3318.33-0.03%235
Jan 22, 202618.3218.3318.3218.3318.33-0.21%101
Jan 21, 202618.3118.3718.3118.3718.37-0.11%1,061
Jan 20, 202618.3918.3918.3918.3918.39-1.94%6
Jan 16, 202618.7518.7518.7518.7518.75-0.17%-
Jan 15, 202618.7818.7818.7818.7818.78-0.39%1
Jan 14, 202618.8618.8618.8618.8618.861.28%-
Jan 13, 202618.6218.6218.6218.6218.620.91%15
Jan 12, 202618.4618.4618.4518.4518.450.08%118
Jan 9, 202618.4418.4418.4418.4418.44-0.16%55
Jan 8, 202618.4718.4718.4718.4718.470.02%99
Jan 7, 202618.4518.4618.4418.4618.46-0.58%798
Jan 6, 202618.4818.5718.4818.5718.57-0.22%801
Jan 5, 202618.6218.6218.6118.6118.611.27%1,700
Jan 2, 202618.3818.3818.3818.3818.380.86%-
Dec 31, 202518.2218.2218.2218.2218.22-0.12%252
Dec 30, 202518.2418.2418.2418.2418.240.16%3
Dec 29, 202518.2218.2218.2218.2218.22-0.22%1
Dec 26, 202518.2618.2618.2618.2618.26-0.08%1,367
Dec 24, 202518.2718.2718.2718.2718.270.03%131
Dec 23, 202518.2218.2718.2218.2718.27-0.21%104,040
Dec 22, 202518.3218.3518.2618.3018.300.08%5,445
Dec 19, 202518.2818.2918.2818.2918.290.80%402
Dec 18, 202518.3218.3218.1518.1518.150.03%903
Dec 17, 202518.3918.3918.1418.1418.14-0.59%1,008
Dec 16, 202518.2518.3218.2518.2518.250.37%2,300
Dec 15, 202518.2518.2518.1818.1818.18-1.38%2,187
Dec 12, 202518.4418.4618.4418.4418.44-0.45%825
Dec 11, 202518.3718.5218.3718.5218.52-0.23%512
Dec 10, 202518.5718.7018.5618.5618.56-0.01%1,475
Dec 9, 202518.5318.5618.5318.5618.560.66%641
Dec 8, 202518.4118.4418.4118.4418.44-0.09%320
Dec 5, 202518.4318.4818.4318.4618.46-0.55%2,784
Dec 4, 202518.5818.5818.5018.5618.56-0.22%1,620
Dec 3, 202518.6118.6118.6018.6018.600.73%100