Skip to main content
FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
13.16
-0.27 (-2.01%)
Feb 27, 2026, 4:00 PM EST - Market closed

DFII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202613.1913.2113.0013.1613.16-1.99%7,331
Feb 26, 202614.9915.3313.2713.4313.43-2.16%11,482
Feb 25, 202613.2813.7213.1713.7213.726.83%2,240
Feb 24, 202612.5712.8912.5712.8512.850.20%3,226
Feb 23, 202613.2913.2912.8012.8212.82-4.61%21,989
Feb 20, 202613.3613.4713.3113.4413.440.84%5,333
Feb 19, 202613.2113.3413.0413.3313.331.31%7,242
Feb 18, 202613.3513.5013.1513.1613.16-1.89%9,056
Feb 17, 202613.5213.5213.2413.4113.41-1.35%4,765
Feb 13, 202613.3313.7213.3013.5913.594.97%5,201
Feb 12, 202613.4513.4612.9512.9512.95-3.08%9,604
Feb 11, 202613.4613.4613.1613.3613.36-1.66%1,689
Feb 10, 202613.6913.8113.4713.5913.59-2.81%7,876
Feb 9, 202613.6514.0113.6213.9813.98-0.06%11,356
Feb 6, 202613.2914.0913.2913.9913.9911.73%31,432
Feb 5, 202613.8413.9012.3412.5212.52-13.54%31,778
Feb 4, 202614.7614.7814.2614.4814.48-4.04%12,463
Feb 3, 202615.4015.5214.4315.0915.09-1.96%15,521
Feb 2, 202615.3415.6215.3415.3915.39-8.16%17,467
Jan 30, 202616.5716.8316.3916.7616.51-0.13%8,550
Jan 29, 202617.5617.5616.7016.7816.53-5.73%6,195
Jan 28, 202617.8717.9817.7417.8017.54-0.01%12,774
Jan 27, 202617.5317.8017.3217.8017.541.73%19,352
Jan 26, 202617.4317.6317.4317.5017.24-2.51%6,227
Jan 23, 202617.8918.0017.6717.9517.680.82%14,014
Jan 22, 202617.8717.8717.7517.8017.54-0.82%1,456
Jan 21, 202617.8517.9517.4817.9517.690.63%6,723
Jan 20, 202618.0718.1417.8117.8417.57-6.06%8,445
Jan 16, 202619.0119.0118.7818.9918.710.32%6,202
Jan 15, 202619.1919.2518.9118.9318.65-2.27%16,102
Jan 14, 202618.9419.3718.9419.3719.082.92%12,405
Jan 13, 202618.4018.8618.3818.8218.542.95%19,724
Jan 12, 202618.0818.3618.0818.2818.011.44%7,544
Jan 9, 202618.0818.3117.9918.0217.75-0.72%36,891
Jan 8, 202617.9118.2117.8918.1517.88-0.06%10,695
Jan 7, 202618.1518.2018.1018.1617.89-1.33%2,430
Jan 6, 202618.7918.7918.2518.4018.13-1.64%4,242
Jan 5, 202618.5418.7818.4418.7118.434.42%11,997
Jan 2, 202617.7718.0817.7417.9217.650.38%11,000
Dec 31, 202518.0418.0417.7717.8517.33-0.11%18,246
Dec 30, 202517.9018.0617.8617.8717.340.76%29,165
Dec 29, 202517.8617.8617.7417.7417.21-0.31%4,551
Dec 26, 202517.6217.7917.6217.7917.270.57%3,013
Dec 24, 202517.6317.7917.5717.6917.17-0.73%3,171
Dec 23, 202517.7117.8817.6417.8217.30-0.47%6,393
Dec 22, 202518.1518.2717.8517.9117.380.76%10,260
Dec 19, 202517.7917.8017.6217.7717.253.46%2,305
Dec 18, 202517.9417.9617.1517.1816.67-1.09%11,382
Dec 17, 202517.7818.2217.3717.3716.85-2.22%8,271
Dec 16, 202517.6417.7617.6417.7617.242.45%4,869
Dec 15, 202518.0718.0817.3117.3416.83-5.01%13,119
Dec 12, 202518.5818.5918.1218.2517.71-1.30%5,453
Dec 11, 202518.2318.4918.0818.4917.95-0.71%12,599
Dec 10, 202518.5118.6618.4918.6218.07-0.38%2,728
Dec 9, 202518.1118.8118.1118.6918.141.98%5,794
Dec 8, 202518.3918.4218.1418.3317.791.72%17,299
Dec 5, 202518.3818.3817.8318.0217.49-3.07%16,449
Dec 4, 202518.6918.6918.3618.5918.04-0.43%19,851
Dec 3, 202518.5918.7318.4918.6718.122.09%5,342
Dec 2, 202517.8618.5217.7918.2917.756.16%29,865
Dec 1, 202517.3117.3616.9717.2316.72-6.96%8,805
Nov 28, 202518.8418.8918.5218.5217.700.86%94,209
Nov 26, 202517.8418.4217.8118.3617.553.12%5,272
Nov 25, 202517.7918.4517.6517.8017.02-2.05%14,769
Nov 24, 202517.4418.2717.4418.1717.385.12%30,866
Nov 21, 202517.0417.4716.8817.2916.53-2.15%20,578
Nov 20, 202518.6718.6717.6117.6716.89-3.54%20,620
Nov 19, 202518.6618.8718.2118.3217.51-3.66%16,850
Nov 18, 202518.7819.1918.7819.0118.181.30%55,251
Nov 17, 202519.1719.2818.7118.7717.94-2.36%2,277
Nov 14, 202519.7619.8419.2219.2218.38-3.93%8,205
Nov 13, 202521.1221.1220.0120.0119.13-3.30%2,797
Nov 12, 202521.2521.2520.6320.6919.78-1.15%7,560
Nov 11, 202521.4821.4820.9320.9320.01-2.66%11,771
Nov 10, 202522.1322.1321.3321.5020.561.96%12,936
Nov 7, 202520.4221.0920.4221.0920.162.77%16,236
Nov 6, 202521.1021.1020.4920.5219.62-2.88%13,438
Nov 5, 202520.9021.3120.8821.1320.203.35%25,703
Nov 4, 202521.1021.1820.4020.4419.55-5.41%28,301
Nov 3, 202522.0422.1221.5421.6120.66-4.32%5,930
Oct 31, 202522.5222.6222.3422.5921.283.15%9,600
Oct 30, 202522.2022.3121.9021.9020.63-3.48%37,537
Oct 29, 202523.2723.2722.5722.6921.37-2.56%16,001
Oct 28, 202523.5723.7123.2823.2821.94-0.93%17,346
Oct 27, 202523.5223.5923.3623.5022.143.52%27,980
Oct 24, 202522.7622.8222.5722.7021.390.14%16,182
Oct 23, 202522.3622.7822.3622.6721.362.30%27,693
Oct 22, 202522.2422.3622.1422.1620.88-3.53%43,813
Oct 21, 202522.5723.1922.4922.9721.641.10%13,306
Oct 20, 202522.6222.9022.6122.7221.413.70%12,549
Oct 17, 202521.9522.0621.6221.9120.64-1.43%8,280
Oct 16, 202522.8822.8922.1322.2320.94-2.73%15,082
Oct 15, 202522.9223.0322.7122.8521.53-1.10%8,190
Oct 14, 202522.9523.3122.7323.1121.77-2.71%13,054
Oct 13, 202524.0024.0023.3723.7522.38-0.55%14,937
Oct 10, 202525.0225.0223.7823.8822.50-3.69%12,379
Oct 9, 202525.2525.2524.6824.8023.36-1.75%7,071
Oct 8, 202525.0825.3224.9425.2423.781.41%32,343
Oct 7, 202525.5225.5224.8224.8923.45-2.73%7,144
Oct 6, 202525.4925.7325.4125.5924.111.83%19,642