Skip to main content
FT Vest Bitcoin Strategy Floor15 ETF April (BFAP)
NYSEARCA: BFAP · Real-Time Price · USD
21.84
-0.45 (-2.02%)
At close: Dec 5, 2025, 4:00 PM EST
21.84
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BFAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8421.8421.8421.8421.84-2.02%28
Dec 4, 202522.2922.2922.2922.2922.29-0.35%90
Dec 3, 202522.3722.3722.3722.3722.371.61%147
Dec 2, 202521.7522.2321.6922.0222.023.98%1,158
Dec 1, 202521.1721.1721.1721.1721.17-3.71%91
Nov 28, 202521.9921.9921.9921.9921.990.73%10
Nov 26, 202521.8321.8321.8321.8321.831.77%4
Nov 25, 202521.4121.4521.3821.4521.45-1.31%2,053
Nov 24, 202521.2721.7421.2721.7421.733.18%212
Nov 21, 202521.0721.0721.0721.0721.07-1.22%3
Nov 20, 202521.3321.3321.3321.3321.32-1.97%15
Nov 19, 202521.7521.7521.7521.7521.75-2.11%-
Nov 18, 202522.2222.2222.2222.2222.220.55%-
Nov 17, 202522.1022.1022.1022.1022.10-1.30%15
Nov 14, 202522.3922.3922.3922.3922.39-2.20%-
Nov 13, 202522.9022.9022.9022.9022.89-1.72%25
Nov 12, 202523.3023.3023.3023.3023.29-0.53%-
Nov 11, 202523.4223.4223.4223.4223.42-1.33%-
Nov 10, 202523.7423.7423.7423.7423.741.11%1
Nov 7, 202523.4823.4823.4823.4823.481.37%-
Nov 6, 202523.1623.1623.1623.1623.16-1.19%1
Nov 5, 202523.4423.4423.4423.4423.441.54%93
Nov 4, 202523.0823.0823.0823.0823.08-2.92%23
Nov 3, 202523.7723.7723.7723.7723.77-1.33%-
Oct 31, 202524.0924.0924.0924.0924.091.55%-
Oct 30, 202523.7323.7323.7323.7323.73-1.63%-
Oct 29, 202524.1224.1224.1224.1224.12-0.86%4
Oct 28, 202524.2924.3324.2924.3324.33-0.27%183
Oct 27, 202524.4024.4024.4024.4024.401.67%56
Oct 24, 202524.0024.0024.0024.0024.000.67%30
Oct 23, 202523.8423.8423.8423.8423.840.94%5
Oct 22, 202523.6123.6123.6123.6123.61-1.42%-
Oct 21, 202523.9623.9623.9623.9623.960.15%-
Oct 20, 202523.9223.9223.9223.9223.921.87%2
Oct 17, 202523.4823.4823.4823.4823.48-0.70%149
Oct 16, 202523.6523.6523.6523.6523.65-1.11%5
Oct 15, 202523.9123.9123.9123.9123.91-0.47%-
Oct 14, 202524.0224.0224.0224.0224.02-0.99%30
Oct 13, 202524.2624.2624.2624.2624.26-0.25%-
Oct 10, 202524.3224.3224.3224.3224.32-1.13%-
Oct 9, 202524.5624.6024.5324.6024.60-0.36%998
Oct 8, 202524.6024.6924.5824.6924.690.30%2,200
Oct 7, 202524.5824.6224.5824.6224.62-0.91%544
Oct 6, 202524.8424.8424.8424.8424.840.15%-
Oct 3, 202524.8124.8124.8124.8124.800.36%-
Oct 2, 202524.7224.7224.7224.7224.720.86%-
Oct 1, 202524.5124.5124.5124.5124.510.82%-
Sep 30, 202524.3124.3124.3124.3124.300.08%-
Sep 29, 202524.2424.2924.2424.2924.291.74%100
Sep 26, 202523.8723.8723.8723.8723.870.28%-