FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
22.88
-0.25 (-1.09%)
At close: May 12, 2025, 4:00 PM
22.88
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.40 | 23.40 | 22.88 | 22.88 | 22.88 | -1.09% | 4,716 |
| May 9, 2025 | 23.20 | 23.20 | 23.11 | 23.13 | 23.13 | 1.27% | 1,332 |
| May 8, 2025 | 22.51 | 22.88 | 22.45 | 22.85 | 22.85 | 4.43% | 6,960 |
| May 7, 2025 | 21.98 | 22.00 | 21.87 | 21.88 | 21.88 | 1.54% | 3,823 |
| May 6, 2025 | 21.25 | 21.55 | 21.25 | 21.54 | 21.54 | 0.37% | 4,748 |
| May 5, 2025 | 21.32 | 21.56 | 21.31 | 21.47 | 21.47 | -2.17% | 11,297 |
| May 2, 2025 | 22.08 | 22.09 | 21.94 | 21.94 | 21.94 | 0.43% | 43,223 |
| May 1, 2025 | 21.97 | 22.00 | 21.85 | 21.85 | 21.85 | 0.89% | 3,159 |
| Apr 30, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.35 | -1.11% | 13 |
| Apr 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.59 | 0.68% | 1,746 |
| Apr 28, 2025 | 21.54 | 21.75 | 21.49 | 21.75 | 21.45 | -0.87% | 1,746 |
| Apr 25, 2025 | 21.94 | 21.94 | 21.93 | 21.94 | 21.63 | 1.81% | 8,025 |
| Apr 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.25 | -0.34% | 93 |
| Apr 23, 2025 | 21.49 | 21.63 | 21.49 | 21.63 | 21.32 | 2.47% | 160 |
| Apr 22, 2025 | 21.26 | 21.26 | 21.10 | 21.10 | 20.81 | 3.74% | 15,469 |
| Apr 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.06 | 2.56% | 2 |
| Apr 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.56 | 0.74% | 53 |
| Apr 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.42 | 0.37% | 70 |
| Apr 15, 2025 | 19.83 | 19.84 | 19.62 | 19.62 | 19.34 | -0.82% | 994 |
| Apr 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.50 | 1.12% | 8 |
| Apr 11, 2025 | 19.21 | 19.56 | 19.21 | 19.56 | 19.29 | 5.29% | 515 |
| Apr 10, 2025 | 18.96 | 18.96 | 18.44 | 18.58 | 18.32 | -3.19% | 1,110 |
| Apr 9, 2025 | 18.07 | 19.22 | 18.07 | 19.19 | 18.92 | 7.12% | 1,278 |
| Apr 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.66 | -1.75% | 96 |
| Apr 7, 2025 | 18.30 | 18.30 | 18.23 | 18.23 | 17.98 | -6.69% | 1,409 |
| Apr 4, 2025 | 19.30 | 19.60 | 19.10 | 19.54 | 19.27 | 2.35% | 1,185 |