FT Vest Bitcoin Strategy Floor15 ETF - July (BFJL)
NYSEARCA: BFJL · Real-Time Price · USD
18.61
-0.26 (-1.40%)
At close: Dec 5, 2025, 4:00 PM EST
18.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.20% | - |
| Dec 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.81% | - |
| Dec 2, 2025 | 18.77 | 18.86 | 18.76 | 18.76 | 18.75 | 2.52% | 5,429 |
| Dec 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.57% | 102 |
| Nov 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.33% | - |
| Nov 26, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.97% | - |
| Nov 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.72% | - |
| Nov 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.85% | 91 |
| Nov 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.70% | 62 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.15% | 170 |
| Nov 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.32% | - |
| Nov 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.63% | - |
| Nov 17, 2025 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | -1.02% | 200 |
| Nov 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.62% | 3 |
| Nov 13, 2025 | 19.63 | 19.63 | 19.31 | 19.31 | 19.31 | -1.35% | 225 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.57 | 19.57 | 19.57 | -0.57% | 246 |
| Nov 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.30% | - |
| Nov 10, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | 0.93% | 543 |
| Nov 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.14% | - |
| Nov 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.20% | - |
| Nov 5, 2025 | 19.75 | 19.78 | 19.75 | 19.78 | 19.78 | 1.38% | 100 |
| Nov 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -2.35% | 25 |
| Nov 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.34% | 8 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.33% | - |
| Oct 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.59% | 63 |
| Oct 29, 2025 | 20.43 | 20.43 | 20.31 | 20.31 | 20.31 | -1.16% | 107 |
| Oct 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.60% | - |
| Oct 27, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | 1.57% | 255 |
| Oct 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.13% | - |
| Oct 23, 2025 | 20.17 | 20.32 | 20.17 | 20.32 | 20.32 | 0.89% | 172 |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.49% | 52 |
| Oct 21, 2025 | 20.47 | 20.50 | 20.45 | 20.45 | 20.44 | 0.39% | 202 |
| Oct 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.64% | 1 |
| Oct 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.64% | 24 |
| Oct 16, 2025 | 20.33 | 20.35 | 20.17 | 20.17 | 20.17 | -0.95% | 12,335 |
| Oct 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.53% | 2 |
| Oct 14, 2025 | 20.26 | 20.47 | 20.26 | 20.47 | 20.47 | -1.17% | 202 |
| Oct 13, 2025 | 20.54 | 20.71 | 20.54 | 20.71 | 20.71 | -0.26% | 160 |
| Oct 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.40% | 25 |
| Oct 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.79% | - |
| Oct 8, 2025 | 21.11 | 21.28 | 21.11 | 21.23 | 21.23 | 0.41% | 330 |
| Oct 7, 2025 | 21.45 | 21.45 | 21.14 | 21.14 | 21.14 | -1.62% | 1,041 |
| Oct 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.77% | - |
| Oct 3, 2025 | 21.24 | 21.45 | 21.24 | 21.32 | 21.32 | 0.73% | 12,444 |
| Oct 2, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.25% | - |
| Oct 1, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.04% | - |
| Sep 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.02% | - |
| Sep 29, 2025 | 20.70 | 20.70 | 20.69 | 20.69 | 20.69 | 2.19% | 2,837 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.24 | 20.24 | 20.24 | -0.01% | 190 |
| Sep 25, 2025 | 20.39 | 20.39 | 20.25 | 20.25 | 20.25 | -1.81% | 185 |