Skip to main content
FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
18.02
-0.57 (-3.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

DFII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3818.3817.8318.0218.02-3.07%16,449
Dec 4, 202518.6918.6918.3618.5918.59-0.43%19,851
Dec 3, 202518.5918.7318.4918.6718.672.09%5,342
Dec 2, 202517.8618.5217.7918.2918.296.16%29,865
Dec 1, 202517.3117.3616.9717.2317.23-6.96%8,805
Nov 28, 202518.8418.8918.5218.5218.240.86%94,209
Nov 26, 202517.8418.4217.8118.3618.083.12%5,272
Nov 25, 202517.7918.4517.6517.8017.54-2.05%14,769
Nov 24, 202517.4418.2717.4418.1717.905.12%30,866
Nov 21, 202517.0417.4716.8817.2917.03-2.15%20,578
Nov 20, 202518.6718.6717.6117.6717.40-3.54%20,620
Nov 19, 202518.6618.8718.2118.3218.04-3.66%16,850
Nov 18, 202518.7819.1918.7819.0118.731.30%55,251
Nov 17, 202519.1719.2818.7118.7718.49-2.36%2,277
Nov 14, 202519.7619.8419.2219.2218.93-3.93%8,205
Nov 13, 202521.1221.1220.0120.0119.71-3.30%2,797
Nov 12, 202521.2521.2520.6320.6920.38-1.15%7,560
Nov 11, 202521.4821.4820.9320.9320.62-2.66%11,771
Nov 10, 202522.1322.1321.3321.5021.181.96%12,936
Nov 7, 202520.4221.0920.4221.0920.772.77%16,236
Nov 6, 202521.1021.1020.4920.5220.21-2.88%13,438
Nov 5, 202520.9021.3120.8821.1320.813.35%25,703
Nov 4, 202521.1021.1820.4020.4420.14-5.41%28,301
Nov 3, 202522.0422.1221.5421.6121.29-4.32%5,930
Oct 31, 202522.5222.6222.3422.5921.933.15%9,600
Oct 30, 202522.2022.3121.9021.9021.26-3.48%37,537
Oct 29, 202523.2723.2722.5722.6922.02-2.56%16,001
Oct 28, 202523.5723.7123.2823.2822.60-0.93%17,346
Oct 27, 202523.5223.5923.3623.5022.813.52%27,980
Oct 24, 202522.7622.8222.5722.7022.040.14%16,182
Oct 23, 202522.3622.7822.3622.6722.012.30%27,693
Oct 22, 202522.2422.3622.1422.1621.51-3.53%43,813
Oct 21, 202522.5723.1922.4922.9722.301.10%13,306
Oct 20, 202522.6222.9022.6122.7222.063.70%12,549
Oct 17, 202521.9522.0621.6221.9121.27-1.43%8,280
Oct 16, 202522.8822.8922.1322.2321.58-2.73%15,082
Oct 15, 202522.9223.0322.7122.8522.18-1.10%8,190
Oct 14, 202522.9523.3122.7323.1122.43-2.71%13,054
Oct 13, 202524.0024.0023.3723.7523.06-0.55%14,937
Oct 10, 202525.0225.0223.7823.8823.18-3.69%12,379
Oct 9, 202525.2525.2524.6824.8024.07-1.75%7,071
Oct 8, 202525.0825.3224.9425.2424.501.41%32,343
Oct 7, 202525.5225.5224.8224.8924.16-2.73%7,144
Oct 6, 202525.4925.7325.4125.5924.841.83%19,642
Oct 3, 202524.7725.3824.6325.1324.391.42%20,214
Oct 2, 202524.5824.9024.4424.7824.052.41%14,682
Oct 1, 202524.1224.3224.1224.1923.480.41%20,330
Sep 30, 202523.9524.0923.8524.0923.030.15%12,357
Sep 29, 202523.8524.0623.8524.0623.004.14%3,044
Sep 26, 202523.1423.1923.1023.1022.09-0.24%6,003
Sep 25, 202523.5023.6223.1623.1622.14-3.51%15,104
Sep 24, 202523.9524.0823.9524.0022.941.51%1,761
Sep 23, 202523.9524.1023.6223.6422.60-0.42%15,160
Sep 22, 202523.8623.9723.7423.7422.70-2.31%7,728
Sep 19, 202524.5424.5524.3124.3123.23-1.75%9,757
Sep 18, 202524.6324.8924.6324.7423.651.41%5,753
Sep 17, 202524.4524.5624.1924.3923.32-0.76%16,290
Sep 16, 202524.3924.6024.2024.5823.501.18%13,886
Sep 15, 202524.3024.3324.1224.2923.22-1.16%11,207
Sep 12, 202524.3224.5824.2824.5823.501.63%7,330
Sep 11, 202524.1224.2924.0924.1923.120.85%11,024
Sep 10, 202524.0024.1923.9823.9822.921.64%13,093
Sep 9, 202523.8223.8723.4823.5922.55-0.57%8,516
Sep 8, 202523.6223.8523.6223.7322.680.68%3,893
Sep 5, 202523.8323.9623.3723.5722.531.29%13,485
Sep 4, 202523.4323.4623.2423.2722.24-1.76%10,351
Sep 3, 202523.4323.7523.4323.6922.641.20%7,533
Sep 2, 202522.9323.5122.9323.4022.370.23%1,391
Aug 29, 202523.6523.6523.3023.3521.96-3.25%18,732
Aug 28, 202524.3624.4724.1324.1322.70-0.10%13,014
Aug 27, 202524.0024.2923.9824.1622.720.93%11,169
Aug 26, 202523.5423.9423.5423.9322.510.23%13,748
Aug 25, 202524.0524.3023.8823.8822.46-4.54%14,558
Aug 22, 202524.6825.1324.1225.0123.533.75%10,343
Aug 21, 202524.3524.4824.0824.1122.68-2.03%14,854
Aug 20, 202524.2924.6124.1224.6123.151.46%10,321
Aug 19, 202524.8324.8324.1324.2622.82-2.72%17,985
Aug 18, 202524.8225.0724.6724.9323.45-0.26%11,174
Aug 15, 202525.3225.3224.9725.0023.52-0.73%10,598
Aug 14, 202525.2025.4625.0825.1823.69-3.06%8,480
Aug 13, 202525.6325.9825.5825.9824.441.87%9,622
Aug 12, 202525.9325.9325.3825.5023.990.83%14,152
Aug 11, 202525.5425.6625.2925.2923.791.66%12,499
Aug 8, 202524.8124.9924.7424.8823.40-0.65%21,473
Aug 7, 202524.9125.0524.8125.0423.561.55%23,798
Aug 6, 202524.4224.7624.4224.6623.201.36%7,870
Aug 5, 202524.4724.5124.1624.3322.88-0.78%4,237
Aug 4, 202524.4524.6924.4524.5223.071.26%14,896
Aug 1, 202524.7924.8024.2124.2122.78-4.47%10,161
Jul 31, 202525.6525.7125.3525.3523.48-0.10%2,889
Jul 30, 202525.5425.6825.1625.3723.50-0.37%9,721
Jul 29, 202525.6825.6825.3625.4723.59-0.37%40,788
Jul 28, 202525.6725.7025.4725.5623.680.97%16,676
Jul 25, 202525.7425.7424.9625.3223.45-1.56%6,451
Jul 24, 202525.5625.8125.5525.7223.820.26%1,969
Jul 23, 202525.5825.7125.4125.6523.76-0.50%8,690
Jul 22, 202525.5425.9625.5425.7823.882.07%17,645
Jul 21, 202525.5925.6925.2625.2623.39-0.64%11,158
Jul 18, 202525.6725.6725.3025.4223.54-1.11%16,417
Jul 17, 202525.6025.8325.5425.7023.810.04%11,177