Skip to main content
FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
25.98
+0.48 (1.87%)
Aug 13, 2025, 4:00 PM - Market closed

DFII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.6325.9825.5825.9825.981.87%9,622
Aug 12, 202525.9325.9325.3825.5025.500.83%14,152
Aug 11, 202525.5425.6625.2925.2925.291.66%12,499
Aug 8, 202524.8124.9924.7424.8824.88-0.65%21,473
Aug 7, 202524.9125.0524.8125.0425.041.55%23,798
Aug 6, 202524.4224.7624.4224.6624.661.36%7,870
Aug 5, 202524.4724.5124.1624.3324.33-0.78%4,237
Aug 4, 202524.4524.6924.4524.5224.521.26%14,896
Aug 1, 202524.7924.8024.2124.2124.21-4.47%10,161
Jul 31, 202525.6525.7125.3525.3524.94-0.10%2,889
Jul 30, 202525.5425.6825.1625.3724.97-0.37%9,721
Jul 29, 202525.6825.6825.3625.4725.06-0.37%40,788
Jul 28, 202525.6725.7025.4725.5625.160.97%16,676
Jul 25, 202525.7425.7424.9625.3224.92-1.56%6,451
Jul 24, 202525.5625.8125.5525.7225.310.26%1,969
Jul 23, 202525.5825.7125.4125.6525.24-0.50%8,690
Jul 22, 202525.5425.9625.5425.7825.372.07%17,645
Jul 21, 202525.5925.6925.2625.2624.86-0.64%11,158
Jul 18, 202525.6725.6725.3025.4225.02-1.11%16,417
Jul 17, 202525.6025.8325.5425.7025.300.04%11,177
Jul 16, 202525.4725.8025.4725.6925.292.18%11,611
Jul 15, 202525.4425.4825.0025.1524.75-2.44%21,276
Jul 14, 202526.5226.5225.7225.7825.371.45%17,659
Jul 11, 202525.4025.4325.2225.4125.003.18%20,489
Jul 10, 202524.2224.7224.1324.6224.231.18%39,270
Jul 9, 202523.9124.3423.7924.3423.952.32%1,506
Jul 8, 202523.7723.8723.6523.7923.410.68%8,052
Jul 7, 202523.5923.6923.5523.6323.25-0.84%49,850
Jul 3, 202523.9924.0223.8023.8323.45-0.20%14,050
Jul 2, 202523.5723.9423.5123.8723.503.50%7,650
Jul 1, 202523.2923.3423.0723.0722.70-3.47%6,787
Jun 30, 202523.8923.9023.8123.8923.150.60%33,074
Jun 27, 202523.8023.8023.7023.7523.02-0.49%4,689
Jun 26, 202523.8423.8923.7423.8723.13-0.16%5,669
Jun 25, 202523.9323.9923.8123.9123.171.84%16,953
Jun 24, 202523.4023.5723.4023.4822.752.11%6,703
Jun 23, 202522.7823.0122.5922.9922.28-0.19%6,229
Jun 20, 202523.5423.5922.9723.0322.32-0.58%4,932
Jun 18, 202523.3823.3823.1023.1722.45-0.60%14,611
Jun 17, 202523.5023.6523.1423.3122.59-3.11%6,210
Jun 16, 202523.6724.1323.6724.0623.313.20%8,576
Jun 13, 202523.3223.3223.1723.3122.59-1.35%859
Jun 12, 202523.7523.8023.6323.6322.90-1.34%231
Jun 11, 202524.2224.2223.9523.9523.21-0.64%14,079
Jun 10, 202524.0624.7023.8624.1123.360.57%52,201
Jun 9, 202523.6724.0223.6723.9723.233.77%7,772
Jun 6, 202523.1623.3323.1023.1022.382.18%5,751
Jun 5, 202523.1223.1222.6122.6121.91-2.62%2,227
Jun 4, 202523.3023.3923.0323.2222.50-1.04%8,954
Jun 3, 202523.3723.6123.3723.4622.731.58%9,614