FT Vest Bitcoin Strategy Floor15 ETF - October (BFOC)
NYSEARCA: BFOC · Real-Time Price · USD
18.46
-0.10 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
BFOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.43 | 18.48 | 18.43 | 18.46 | 18.46 | -0.55% | 2,784 |
| Dec 4, 2025 | 18.58 | 18.58 | 18.50 | 18.56 | 18.56 | -0.22% | 1,620 |
| Dec 3, 2025 | 18.61 | 18.61 | 18.60 | 18.60 | 18.60 | 0.73% | 100 |
| Dec 2, 2025 | 18.41 | 18.54 | 18.41 | 18.47 | 18.47 | 1.94% | 1,971 |
| Dec 1, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 18.12 | -1.51% | 1,116 |
| Nov 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.24% | 1 |
| Nov 26, 2025 | 18.45 | 18.45 | 18.44 | 18.44 | 18.44 | 0.83% | 950 |
| Nov 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.37% | - |
| Nov 24, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.20% | 197 |
| Nov 21, 2025 | 18.16 | 18.16 | 18.13 | 18.13 | 18.13 | -0.68% | 227 |
| Nov 20, 2025 | 18.46 | 18.46 | 18.26 | 18.26 | 18.26 | -0.64% | 2,344 |
| Nov 19, 2025 | 18.40 | 18.45 | 18.38 | 18.38 | 18.38 | -1.16% | 4,220 |
| Nov 18, 2025 | 18.64 | 18.64 | 18.59 | 18.59 | 18.59 | 0.34% | 665 |
| Nov 17, 2025 | 18.64 | 18.64 | 18.53 | 18.53 | 18.53 | -0.73% | 501 |
| Nov 14, 2025 | 18.85 | 18.90 | 18.67 | 18.67 | 18.67 | -1.25% | 4,534 |
| Nov 13, 2025 | 18.97 | 18.98 | 18.90 | 18.90 | 18.90 | -1.06% | 131,100 |
| Nov 12, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 19.11 | -0.46% | 300 |
| Nov 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.01% | - |
| Nov 10, 2025 | 19.41 | 19.41 | 19.39 | 19.39 | 19.39 | 0.86% | 304 |
| Nov 7, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.72% | - |
| Nov 6, 2025 | 19.11 | 19.11 | 19.09 | 19.09 | 19.09 | -0.81% | 1,000 |
| Nov 5, 2025 | 19.27 | 19.27 | 19.24 | 19.24 | 19.24 | 0.87% | 1,807 |
| Nov 4, 2025 | 19.27 | 19.27 | 19.08 | 19.08 | 19.08 | -1.89% | 1,350 |
| Nov 3, 2025 | 19.46 | 19.46 | 19.44 | 19.45 | 19.44 | -0.85% | 759 |
| Oct 31, 2025 | 19.59 | 19.61 | 19.59 | 19.61 | 19.61 | 0.94% | 276 |
| Oct 30, 2025 | 19.53 | 19.53 | 19.43 | 19.43 | 19.43 | -1.67% | 2,194 |
| Oct 29, 2025 | 19.87 | 19.89 | 19.76 | 19.76 | 19.76 | -0.64% | 7,700 |
| Oct 28, 2025 | 20.07 | 20.09 | 19.89 | 19.89 | 19.89 | -0.52% | 210,524 |
| Oct 27, 2025 | 19.98 | 19.99 | 19.98 | 19.99 | 19.99 | 1.45% | 848 |
| Oct 24, 2025 | 19.73 | 19.74 | 19.70 | 19.70 | 19.70 | -0.07% | 7,200 |
| Oct 23, 2025 | 19.69 | 19.72 | 19.65 | 19.72 | 19.72 | 0.82% | 6,302 |
| Oct 22, 2025 | 19.61 | 19.61 | 19.56 | 19.56 | 19.56 | -1.24% | 961 |
| Oct 21, 2025 | 19.83 | 19.83 | 19.80 | 19.80 | 19.80 | -0.01% | 101 |
| Oct 20, 2025 | 19.81 | 19.89 | 19.76 | 19.81 | 19.81 | 1.43% | 2,983 |
| Oct 17, 2025 | 19.45 | 19.58 | 19.45 | 19.53 | 19.53 | -0.36% | 3,090 |
| Oct 16, 2025 | 19.70 | 19.75 | 19.60 | 19.60 | 19.60 | -0.73% | 4,510 |
| Oct 15, 2025 | 19.77 | 19.78 | 19.74 | 19.74 | 19.74 | -0.48% | 1,541 |
| Oct 14, 2025 | 19.91 | 19.91 | 19.84 | 19.84 | 19.84 | -1.05% | 8,519 |
| Oct 13, 2025 | 20.01 | 20.05 | 19.99 | 20.05 | 20.05 | 0.06% | 287 |
| Oct 10, 2025 | 20.32 | 20.32 | 20.03 | 20.03 | 20.03 | -1.37% | 2,859 |
| Oct 9, 2025 | 20.41 | 20.46 | 20.31 | 20.31 | 20.31 | -0.33% | 4,410 |
| Oct 8, 2025 | 20.41 | 20.43 | 20.38 | 20.38 | 20.38 | -0.95% | 1,901 |
| Oct 7, 2025 | 20.62 | 20.63 | 20.54 | 20.58 | 20.58 | -0.27% | 10,314 |
| Oct 6, 2025 | 20.62 | 20.71 | 20.62 | 20.63 | 20.63 | 0.56% | 5,069 |
| Oct 3, 2025 | 20.43 | 20.52 | 20.42 | 20.52 | 20.52 | 0.58% | 20,798 |
| Oct 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.01% | 16 |