FT Vest Bitcoin Strategy & Target Income ETF (DFII)
NYSEARCA: DFII · Real-Time Price · USD
23.75
-0.12 (-0.50%)
Jun 27, 2025, 4:00 PM - Market closed
DFII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.80 | 23.80 | 23.70 | 23.75 | 23.75 | -0.49% | 4,689 |
| Jun 26, 2025 | 23.84 | 23.89 | 23.74 | 23.87 | 23.87 | -0.16% | 5,669 |
| Jun 25, 2025 | 23.93 | 23.99 | 23.81 | 23.91 | 23.91 | 1.84% | 16,953 |
| Jun 24, 2025 | 23.40 | 23.57 | 23.40 | 23.48 | 23.48 | 2.11% | 6,703 |
| Jun 23, 2025 | 22.78 | 23.01 | 22.59 | 22.99 | 22.99 | -0.19% | 6,229 |
| Jun 20, 2025 | 23.54 | 23.59 | 22.97 | 23.03 | 23.03 | -0.58% | 4,932 |
| Jun 18, 2025 | 23.38 | 23.38 | 23.10 | 23.17 | 23.17 | -0.60% | 14,611 |
| Jun 17, 2025 | 23.50 | 23.65 | 23.14 | 23.31 | 23.31 | -3.11% | 6,210 |
| Jun 16, 2025 | 23.67 | 24.13 | 23.67 | 24.06 | 24.06 | 3.20% | 8,576 |
| Jun 13, 2025 | 23.32 | 23.32 | 23.17 | 23.31 | 23.31 | -1.35% | 859 |
| Jun 12, 2025 | 23.75 | 23.80 | 23.63 | 23.63 | 23.63 | -1.34% | 231 |
| Jun 11, 2025 | 24.22 | 24.22 | 23.95 | 23.95 | 23.95 | -0.64% | 14,079 |
| Jun 10, 2025 | 24.06 | 24.70 | 23.86 | 24.11 | 24.11 | 0.57% | 52,201 |
| Jun 9, 2025 | 23.67 | 24.02 | 23.67 | 23.97 | 23.97 | 3.77% | 7,772 |
| Jun 6, 2025 | 23.16 | 23.33 | 23.10 | 23.10 | 23.10 | 2.18% | 5,751 |
| Jun 5, 2025 | 23.12 | 23.12 | 22.61 | 22.61 | 22.61 | -2.62% | 2,227 |
| Jun 4, 2025 | 23.30 | 23.39 | 23.03 | 23.22 | 23.22 | -1.04% | 8,954 |
| Jun 3, 2025 | 23.37 | 23.61 | 23.37 | 23.46 | 23.46 | 1.58% | 9,614 |
| Jun 2, 2025 | 22.97 | 23.11 | 22.97 | 23.09 | 23.09 | -1.63% | 2,486 |
| May 30, 2025 | 23.71 | 23.75 | 23.34 | 23.48 | 23.11 | -0.92% | 24,709 |
| May 29, 2025 | 24.23 | 24.23 | 23.69 | 23.69 | 23.32 | -1.50% | 2,650 |
| May 28, 2025 | 24.20 | 24.20 | 23.94 | 24.05 | 23.68 | -2.19% | 410 |
| May 27, 2025 | 24.85 | 24.85 | 24.58 | 24.59 | 24.21 | 0.95% | 736 |
| May 23, 2025 | 24.58 | 24.58 | 24.36 | 24.36 | 23.98 | -1.66% | 494 |
| May 22, 2025 | 24.81 | 24.93 | 24.77 | 24.77 | 24.38 | 1.93% | 1,260 |
| May 21, 2025 | 24.06 | 24.49 | 24.00 | 24.30 | 23.92 | 1.19% | 3,859 |
| May 20, 2025 | 23.54 | 24.02 | 23.50 | 24.02 | 23.64 | 1.42% | 3,938 |
| May 19, 2025 | 23.12 | 23.68 | 23.12 | 23.68 | 23.31 | 1.20% | 1,216 |
| May 16, 2025 | 23.38 | 23.42 | 23.38 | 23.40 | 23.03 | 0.92% | 1,705 |
| May 15, 2025 | 23.05 | 23.36 | 23.02 | 23.19 | 22.82 | -0.09% | 3,359 |
| May 14, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 22.84 | -1.19% | 316 |
| May 13, 2025 | 23.45 | 23.49 | 23.44 | 23.49 | 23.12 | 2.64% | 967 |
| May 12, 2025 | 23.40 | 23.40 | 22.88 | 22.88 | 22.53 | -1.09% | 4,716 |
| May 9, 2025 | 23.20 | 23.20 | 23.11 | 23.13 | 22.77 | 1.27% | 1,332 |
| May 8, 2025 | 22.51 | 22.88 | 22.45 | 22.85 | 22.49 | 4.43% | 6,960 |
| May 7, 2025 | 21.98 | 22.00 | 21.87 | 21.88 | 21.53 | 1.54% | 3,823 |
| May 6, 2025 | 21.25 | 21.55 | 21.25 | 21.54 | 21.21 | 0.37% | 4,748 |
| May 5, 2025 | 21.32 | 21.56 | 21.31 | 21.47 | 21.13 | -2.17% | 11,297 |
| May 2, 2025 | 22.08 | 22.09 | 21.94 | 21.94 | 21.60 | 0.43% | 43,223 |
| May 1, 2025 | 21.97 | 22.00 | 21.85 | 21.85 | 21.51 | 0.89% | 3,159 |
| Apr 30, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.02 | -1.11% | 13 |
| Apr 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.25 | 0.68% | 1,746 |
| Apr 28, 2025 | 21.54 | 21.75 | 21.49 | 21.75 | 21.11 | -0.87% | 1,746 |
| Apr 25, 2025 | 21.94 | 21.94 | 21.93 | 21.94 | 21.30 | 1.81% | 8,025 |
| Apr 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.92 | -0.34% | 93 |
| Apr 23, 2025 | 21.49 | 21.63 | 21.49 | 21.63 | 20.99 | 2.47% | 160 |
| Apr 22, 2025 | 21.26 | 21.26 | 21.10 | 21.10 | 20.48 | 3.74% | 15,469 |
| Apr 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.75 | 2.56% | 2 |
| Apr 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.25 | 0.74% | 53 |
| Apr 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.11 | 0.37% | 70 |