Skip to main content
FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
14.61
-0.08 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DFII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5814.6114.5414.6114.61-0.54%3,243
Apr 27, 202614.8714.9814.6814.6914.69-1.02%20,895
Apr 24, 202614.9414.9414.8014.8414.840.05%5,760
Apr 23, 202614.8614.9514.8114.8314.83-1.28%1,995
Apr 22, 202614.9715.0514.9715.0315.034.92%5,583
Apr 21, 202614.5214.5214.3214.3214.32-1.69%4,906
Apr 20, 202614.3214.6114.3214.5714.57-1.36%1,253
Apr 17, 202614.6714.8214.6714.7714.772.27%1,214
Apr 16, 202614.3914.4414.1314.4414.440.52%7,840
Apr 15, 202614.1814.3714.1514.3714.370.91%8,417
Apr 14, 202614.4014.5214.2214.2414.241.18%5,414
Apr 13, 202613.7114.0713.6914.0714.070.26%29,209
Apr 10, 202613.9114.0313.9114.0314.031.20%770
Apr 9, 202613.6413.8813.6113.8713.871.11%5,225
Apr 8, 202613.9513.9513.6613.7213.722.79%9,185
Apr 7, 202613.2413.3513.1313.3413.34-0.74%65,291
Apr 6, 202613.4313.5213.4213.4413.443.65%3,855
Apr 2, 202612.8513.0412.8512.9712.97-1.59%7,582
Apr 1, 202613.1713.3213.1713.1813.18-0.89%1,514
Mar 31, 202613.1813.3713.1613.3013.102.06%8,619
Mar 30, 202613.3113.3113.0313.0312.840.62%500
Mar 27, 202613.0113.0412.9312.9512.76-3.94%10,734
Mar 26, 202613.6613.6813.4513.4813.28-3.04%7,125
Mar 25, 202614.0614.1213.9013.9013.702.16%2,854
Mar 24, 202613.8613.8713.6113.6113.41-1.73%1,461
Mar 23, 202613.8713.9413.8013.8513.650.44%4,578
Mar 20, 202613.9413.9413.6613.7913.590.12%11,507
Mar 19, 202613.6213.7713.5513.7713.57-0.98%3,769
Mar 18, 202614.1714.1813.9113.9113.71-4.40%3,008
Mar 17, 202614.3314.6114.3314.5514.340.87%12,062
Mar 16, 202614.5014.5114.2814.4214.213.62%5,975
Mar 13, 202614.2514.3813.8813.9213.720.72%13,360
Mar 12, 202613.8513.8513.6113.8213.620.08%12,800
Mar 11, 202613.7513.9213.6313.8113.610.68%6,659
Mar 10, 202613.9014.0213.6713.7213.521.52%16,066
Mar 9, 202613.5013.5813.4313.5113.311.27%11,830
Mar 6, 202613.5213.5213.2813.3413.15-3.96%9,413
Mar 5, 202614.1514.1513.8213.8913.69-2.14%10,810
Mar 4, 202613.9914.4213.9614.1913.996.27%23,429
Mar 3, 202613.1713.4813.0513.3613.16-0.99%16,437
Mar 2, 202612.9013.6712.8713.4913.292.51%18,370
Feb 27, 202613.1913.2113.0013.1612.77-1.99%7,331
Feb 26, 202614.9915.3313.2713.4313.03-2.16%11,482
Feb 25, 202613.2813.7213.1713.7213.326.83%2,240
Feb 24, 202612.5712.8912.5712.8512.470.20%3,226
Feb 23, 202613.2913.2912.8012.8212.44-4.61%21,989
Feb 20, 202613.3613.4713.3113.4413.040.84%5,333
Feb 19, 202613.2113.3413.0413.3312.931.31%7,242
Feb 18, 202613.3513.5013.1513.1612.77-1.89%9,056
Feb 17, 202613.5213.5213.2413.4113.01-1.35%4,765
Feb 13, 202613.3313.7213.3013.5913.194.97%5,201
Feb 12, 202613.4513.4612.9512.9512.57-3.08%9,604
Feb 11, 202613.4613.4613.1613.3612.97-1.66%1,689
Feb 10, 202613.6913.8113.4713.5913.19-2.81%7,876
Feb 9, 202613.6514.0113.6213.9813.57-0.06%11,356
Feb 6, 202613.2914.0913.2913.9913.5711.73%31,432
Feb 5, 202613.8413.9012.3412.5212.15-13.54%31,786
Feb 4, 202614.7614.7814.2614.4814.05-4.04%12,463
Feb 3, 202615.4015.5214.4315.0914.64-1.96%15,521
Feb 2, 202615.3415.6215.3415.3914.94-8.16%17,467
Jan 30, 202616.5716.8316.3916.7616.02-0.13%8,550
Jan 29, 202617.5617.5616.7016.7816.04-5.73%6,195
Jan 28, 202617.8717.9817.7417.8017.02-0.01%12,774
Jan 27, 202617.5317.8017.3217.8017.021.73%19,352
Jan 26, 202617.4317.6317.4317.5016.73-2.51%6,227
Jan 23, 202617.8918.0017.6717.9517.160.82%14,014
Jan 22, 202617.8717.8717.7517.8017.02-0.82%1,456
Jan 21, 202617.8517.9517.4817.9517.160.63%6,723
Jan 20, 202618.0718.1417.8117.8417.06-6.06%8,445
Jan 16, 202619.0119.0118.7818.9918.150.32%6,202
Jan 15, 202619.1919.2518.9118.9318.10-2.27%16,102
Jan 14, 202618.9419.3718.9419.3718.522.92%12,405
Jan 13, 202618.4018.8618.3818.8217.992.95%19,724
Jan 12, 202618.0818.3618.0818.2817.481.44%7,544
Jan 9, 202618.0818.3117.9918.0217.23-0.72%36,891
Jan 8, 202617.9118.2117.8918.1517.35-0.06%10,695
Jan 7, 202618.1518.2018.1018.1617.36-1.33%2,430
Jan 6, 202618.7918.7918.2518.4017.59-1.64%4,242
Jan 5, 202618.5418.7818.4418.7117.894.42%11,997
Jan 2, 202617.7718.0817.7417.9217.130.38%11,000
Dec 31, 202518.0418.0417.7717.8516.81-0.11%18,246
Dec 30, 202517.9018.0617.8617.8716.830.76%29,165
Dec 29, 202517.8617.8617.7417.7416.70-0.31%4,551
Dec 26, 202517.6217.7917.6217.7916.760.57%3,013
Dec 24, 202517.6317.7917.5717.6916.66-0.73%3,171
Dec 23, 202517.7117.8817.6417.8216.79-0.47%6,393
Dec 22, 202518.1518.2717.8517.9116.870.76%10,260
Dec 19, 202517.7917.8017.6217.7716.743.46%2,305
Dec 18, 202517.9417.9617.1517.1816.18-1.09%11,382
Dec 17, 202517.7818.2217.3717.3716.36-2.22%8,271
Dec 16, 202517.6417.7617.6417.7616.732.45%4,869
Dec 15, 202518.0718.0817.3117.3416.33-5.01%13,119
Dec 12, 202518.5818.5918.1218.2517.19-1.30%5,453
Dec 11, 202518.2318.4918.0818.4917.42-0.71%12,599
Dec 10, 202518.5118.6618.4918.6217.54-0.38%2,728
Dec 9, 202518.1118.8118.1118.6917.611.98%5,794
Dec 8, 202518.3918.4218.1418.3317.271.72%17,299
Dec 5, 202518.3818.3817.8318.0216.97-3.07%16,449
Dec 4, 202518.6918.6918.3618.5917.51-0.43%19,851
Dec 3, 202518.5918.7318.4918.6717.592.09%5,342