Dark

BFJA
FT Vest Bitcoin Strategy Floor15 ETF - January
stock NYSE ETF

At Close

Oct 2, 2026 11:06:51 AM EDT

19.43USD+0.052%(+19.43)3,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	19.6200	19.6200	19.2501	19.2501	-0.491%	3,929	0.000%
2026-10-01	19.3450	19.3450	19.3450	19.3450	+0.746%	6	-0.491%
2026-09-30	19.3200	19.3200	19.2018	19.2018	+0.068%	323	+0.252%
2026-09-29	19.1887	19.1887	19.1887	19.1887	-0.004%	9	+0.320%
2026-09-28	19.1895	19.1895	19.1895	19.1895	-0.426%	128	+0.316%
2026-09-25	19.2716	19.2716	19.2716	19.2716	-0.380%	8	-0.112%
2026-09-24	19.3452	19.3452	19.3452	19.3452	-0.052%	6	-0.492%
2026-09-23	19.3553	19.3553	19.3553	19.3553	-1.334%	7	-0.544%
2026-09-22	19.6170	19.6170	19.6170	19.6170	-0.150%	8	-1.870%
2026-09-21	19.6464	19.6464	19.6464	19.6464	+3.918%	6	-2.017%
2026-09-18	18.9056	18.9056	18.9056	18.9056	+3.511%	6	+1.822%
2026-09-17	18.2644	18.2644	18.2644	18.2644	-0.020%	6	+5.397%
2026-09-16	18.2681	18.2681	18.2681	18.2681	-0.107%	12	+5.375%
2026-09-15	18.2877	18.2877	18.2877	18.2877	-1.995%	72	+5.263%
2026-09-14	18.6600	18.6600	18.6600	18.6600	+1.214%	6	+3.162%
2026-09-11	18.4361	18.4361	18.4361	18.4361	+0.002%	10	+4.415%
2026-09-10	18.4358	18.4358	18.4358	18.4358	-0.884%	6	+4.417%
2026-09-09	18.7200	18.7200	18.6002	18.6002	-0.106%	206	+3.494%
2026-09-08	18.6200	18.6200	18.6200	18.6200	-0.972%	6	+3.384%
2026-09-04	18.7401	18.8027	18.7401	18.8027	-1.346%	492	+2.379%
2026-09-03	19.0593	19.0593	19.0593	19.0593	+3.229%	7	+1.001%
2026-09-02	18.4631	18.4631	18.4631	18.4631	-0.206%	6	+4.263%
2026-09-01	18.5012	18.5012	18.5012	18.5012	-1.157%	16	+4.048%
2026-08-31	18.7400	18.7400	18.7177	18.7177	+0.960%	3,406	+2.844%
2026-08-28	18.5398	18.5398	18.5398	18.5398	-1.749%	6	+3.831%
2026-08-27	18.8900	19.0100	18.8698	18.8698	+0.935%	12,006	+2.015%
2026-08-26	18.6950	18.6950	18.6950	18.6950	-0.273%	6	+2.969%
2026-08-25	18.7700	18.7800	18.7462	18.7462	+0.106%	3,402	+2.688%
2026-08-24	18.7400	18.7400	18.7263	18.7263	+1.090%	2,013	+2.797%
2026-08-21	18.5000	18.5800	18.5000	18.5243	+2.606%	6,868	+3.918%
2026-08-20	18.0538	18.0538	18.0538	18.0538	+2.317%	8	+6.626%
2026-08-19	17.6450	17.6450	17.6450	17.6450	+1.730%	6	+9.097%
2026-08-18	17.3450	17.3450	17.3450	17.3450	+0.087%	6	+10.984%
2026-08-17	17.3300	17.3300	17.3300	17.3300	+0.580%	6	+11.080%
2026-08-14	17.2300	17.2300	17.2300	17.2300	-0.145%	6	+11.724%
2026-08-13	17.2550	17.2550	17.2550	17.2550	-0.058%	6	+11.562%
2026-08-12	17.2650	17.2650	17.2650	17.2650	-0.087%	6	+11.498%
2026-08-11	17.2800	17.2800	17.2800	17.2800	-0.231%	7	+11.401%
2026-08-10	17.3200	17.3200	17.3200	17.3200	-0.316%	6	+11.144%
2026-08-07	17.3749	17.3749	17.3749	17.3749	+0.172%	6	+10.793%
2026-08-06	17.3450	17.3450	17.3450	17.3450	-0.115%	6	+10.984%
2026-08-05	17.3650	17.3650	17.3650	17.3650	+0.202%	11	+10.856%
2026-08-04	17.3300	17.3300	17.3300	17.3300	+0.087%	6	+11.080%
2026-08-03	17.3150	17.3150	17.3150	17.3150	+0.262%	6	+11.176%
2026-07-31	17.2697	17.2697	17.2697	17.2697	-0.757%	6	+11.467%
2026-07-30	17.4015	17.4015	17.4015	17.4015	+0.239%	6	+10.623%
2026-07-29	17.3600	17.3600	17.3600	17.3600	+0.086%	6	+10.888%
2026-07-28	17.3450	17.3450	17.3450	17.3450	-0.545%	6	+10.984%
2026-07-27	17.4800	17.4800	17.4401	17.4401	+0.317%	106	+10.378%
2026-07-24	17.3850	17.3850	17.3850	17.3850	-0.344%	6	+10.728%
2026-07-23	17.4450	17.4450	17.4450	17.4450	-0.570%	6	+10.347%
2026-07-22	17.5450	17.5450	17.5450	17.5450	-0.256%	6	+9.718%
2026-07-21	17.5900	17.5900	17.5900	17.5900	+0.629%	6	+9.438%
2026-07-20	17.5000	17.5000	17.4800	17.4800	+0.344%	219	+10.126%
2026-07-17	17.4200	17.4200	17.4200	17.4200	-0.029%	6	+10.506%
2026-07-16	17.4250	17.4250	17.4250	17.4250	-0.343%	6	+10.474%
2026-07-15	17.4849	17.4849	17.4849	17.4849	+0.038%	7	+10.096%
2026-07-14	17.4782	17.4782	17.4782	17.4782	+0.850%	6	+10.138%
2026-07-13	17.3309	17.3309	17.3309	17.3309	-0.742%	6	+11.074%
2026-07-10	17.4604	17.4604	17.4604	17.4604	+0.205%	6	+10.250%
2026-07-09	17.4246	17.4246	17.4246	17.4246	+0.257%	6	+10.477%
2026-07-08	17.3800	17.3800	17.3800	17.3800	-0.572%	6	+10.760%
2026-07-07	17.4800	17.4800	17.4800	17.4800	-0.001%	6	+10.126%
2026-07-06	17.4300	17.4801	17.4300	17.4801	+0.774%	108	+10.126%
2026-07-02	17.4000	17.4200	17.3458	17.3458	+0.499%	584	+10.978%
2026-07-01	17.2596	17.2596	17.2596	17.2596	+0.554%	0	+11.533%
2026-06-30	17.1645	17.1645	17.1645	17.1645	-0.496%	7	+12.151%
2026-06-29	17.2500	17.2500	17.2500	17.2500	-0.054%	7	+11.595%
2026-06-26	17.2594	17.2594	17.2594	17.2594	+0.059%	1	+11.534%
2026-06-25	17.2493	17.2493	17.2493	17.2493	-0.207%	0	+11.599%
2026-06-24	17.2850	17.2850	17.2850	17.2850	-0.689%	0	+11.369%
2026-06-23	17.4049	17.4049	17.4049	17.4049	-0.799%	0	+10.602%
2026-06-22	17.6300	17.6300	17.5450	17.5450	+0.343%	1,500	+9.718%
2026-06-18	17.5000	17.5100	17.4850	17.4850	-0.378%	2,860	+10.095%
2026-06-17	17.5513	17.5513	17.5513	17.5513	-0.588%	0	+9.679%
2026-06-16	17.6552	17.6552	17.6552	17.6552	-0.557%	0	+9.034%
2026-06-15	17.7541	17.7541	17.7541	17.7541	+1.087%	0.056	+8.426%
2026-06-12	17.5632	17.5632	17.5632	17.5632	-0.201%	0	+9.605%
2026-06-11	17.5985	17.5985	17.5985	17.5985	+0.450%	0	+9.385%
2026-06-10	17.5196	17.5196	17.5196	17.5196	-0.087%	0	+9.878%
2026-06-09	17.5348	17.5348	17.5348	17.5348	-0.484%	0	+9.782%
2026-06-08	17.6200	17.6200	17.6200	17.6200	+0.882%	0	+9.251%
2026-06-05	17.4660	17.4660	17.4660	17.4660	-1.163%	0	+10.215%
2026-06-04	17.6716	17.6716	17.6716	17.6716	-0.541%	0	+8.932%
2026-06-03	17.8500	17.8500	17.7677	17.7677	-0.756%	395	+8.343%
2026-06-02	17.9030	17.9030	17.9030	17.9030	-1.941%	0	+7.524%
2026-06-01	18.2573	18.2573	18.2573	18.2573	-1.116%	0	+5.438%
2026-05-29	18.4633	18.4633	18.4633	18.4633	-0.063%	0	+4.261%
2026-05-28	18.4750	18.4750	18.4750	18.4750	-0.939%	0	+4.195%
2026-05-27	18.6502	18.6502	18.6502	18.6502	-0.531%	0	+3.217%
2026-05-26	18.7498	18.7498	18.7498	18.7498	+0.044%	0	+2.668%
2026-05-22	18.7415	18.7415	18.7415	18.7415	-1.170%	0	+2.714%
2026-05-21	18.9634	18.9634	18.9634	18.9634	-0.066%	0	+1.512%
2026-05-20	18.9760	18.9760	18.9760	18.9760	+0.455%	0	+1.444%
2026-05-19	18.8900	18.8900	18.8900	18.8900	-0.080%	0	+1.906%
2026-05-18	18.9051	18.9051	18.9051	18.9051	-1.278%	0	+1.825%
2026-05-15	19.1499	19.1499	19.1499	19.1499	-1.296%	0	+0.523%
2026-05-14	19.4013	19.4013	19.4013	19.4013	+1.026%	0	-0.779%
2026-05-13	19.2042	19.2042	19.2042	19.2042	-0.727%	0	+0.239%
2026-05-12	19.3449	19.3449	19.3449	19.3449	-0.690%	0	-0.490%
2026-05-11	19.4793	19.4793	19.4793	19.4793	+0.916%	0	-1.177%
2026-05-08	19.3025	19.3025	19.3025	19.3025	+0.065%	0	-0.271%
2026-05-07	19.2899	19.2899	19.2899	19.2899	-0.849%	0	-0.206%
2026-05-06	19.4550	19.4550	19.4550	19.4550	-0.077%	0	-1.053%
2026-05-05	19.4700	19.4700	19.4700	19.4700	+0.874%	12	-1.129%
2026-05-04	19.3013	19.3013	19.3013	19.3013	+0.808%	10	-0.265%
2026-05-01	19.1466	19.1466	19.1466	19.1466	+1.033%	0	+0.541%
2026-04-30	18.9509	18.9509	18.9509	18.9509	+0.542%	0	+1.579%
2026-04-29	18.8487	18.8487	18.8487	18.8487	-0.534%	0	+2.130%
2026-04-28	18.9499	18.9499	18.9499	18.9499	-0.264%	0	+1.584%
2026-04-27	19.0001	19.0001	19.0001	19.0001	-0.459%	0	+1.316%
2026-04-24	19.0877	19.0877	19.0877	19.0877	-0.039%	0	+0.851%
2026-04-23	19.0952	19.0952	19.0952	19.0952	-0.662%	36	+0.811%
2026-04-22	19.2225	19.2225	19.2225	19.2225	+2.134%	49	+0.144%
2026-04-21	18.8208	18.8208	18.8208	18.8208	-0.737%	0	+2.281%
2026-04-20	18.9606	18.9606	18.9606	18.9606	-0.594%	0	+1.527%
2026-04-17	19.0739	19.0739	19.0739	19.0739	+0.982%	0	+0.924%
2026-04-16	18.8885	18.8885	18.8885	18.8885	+0.100%	0	+1.914%
2026-04-15	18.8696	18.8696	18.8696	18.8696	+0.425%	0	+2.016%
2026-04-14	18.7897	18.7897	18.7897	18.7897	+0.339%	0	+2.450%
2026-04-13	18.7263	18.7263	18.7263	18.7263	+0.131%	0	+2.797%
2026-04-10	18.7018	18.7018	18.7018	18.7018	+0.357%	0	+2.932%
2026-04-09	18.6352	18.6352	18.6352	18.6352	+0.426%	0	+3.300%
2026-04-08	18.5562	18.5562	18.5562	18.5562	+0.854%	0	+3.739%
2026-04-07	18.3991	18.3991	18.3991	18.3991	-0.060%	0	+4.625%
2026-04-06	18.4102	18.4102	18.4102	18.4102	+1.052%	0	+4.562%
2026-04-02	18.2185	18.2185	18.2185	18.2185	-0.446%	0	+5.662%
2026-04-01	18.3001	18.3001	18.3001	18.3001	+0.116%	0	+5.191%
2026-03-31	18.2789	18.2789	18.2789	18.2789	+0.545%	0	+5.313%
2026-03-30	18.1799	18.1799	18.1799	18.1799	+0.158%	0	+5.887%
2026-03-27	18.1513	18.1513	18.1513	18.1513	-1.055%	0	+6.054%
2026-03-26	18.3448	18.3448	18.3448	18.3448	-1.053%	0	+4.935%
2026-03-25	18.5400	18.5400	18.5400	18.5400	+0.648%	0	+3.830%
2026-03-24	18.4207	18.4207	18.4207	18.4207	-0.646%	2	+4.503%
2026-03-23	18.5405	18.5405	18.5405	18.5405	+0.259%	0	+3.827%
2026-03-20	18.4926	18.4926	18.4926	18.4926	-0.040%	0	+4.096%
2026-03-19	18.5000	18.5000	18.5000	18.5000	-0.322%	0	+4.055%
2026-03-18	18.5598	18.5598	18.5598	18.5598	-1.540%	38	+3.719%
2026-03-17	18.8500	18.8500	18.8500	18.8500	+0.272%	0	+2.123%
2026-03-16	18.7989	18.7989	18.7989	18.7989	+1.166%	500	+2.400%
2026-03-13	18.5823	18.5823	18.5823	18.5823	+0.391%	0	+3.594%
2026-03-12	18.5100	18.5100	18.5100	18.5100	-0.054%	0	+3.998%
2026-03-11	18.5700	18.5700	18.5200	18.5200	+0.216%	486	+3.942%
2026-03-10	18.4800	18.4800	18.4800	18.4800	+0.380%	0	+4.167%
2026-03-09	18.4101	18.4101	18.4101	18.4101	+0.316%	0	+4.563%
2026-03-06	18.3521	18.3521	18.3521	18.3521	-1.188%	0	+4.893%
2026-03-05	18.5728	18.5728	18.5728	18.5728	-0.893%	0	+3.647%
2026-03-04	18.6910	18.7401	18.6910	18.7401	+2.129%	220	+2.721%
2026-03-03	18.3494	18.3494	18.3494	18.3494	-0.436%	500	+4.909%
2026-03-02	18.4298	18.4298	18.4298	18.4298	+1.598%	0	+4.451%
2026-02-27	18.1400	18.1400	18.1400	18.1400	-0.722%	0	+6.120%
2026-02-26	18.3200	18.3200	18.2719	18.2719	-0.912%	325	+5.354%
2026-02-25	18.4400	18.4400	18.4400	18.4400	+1.996%	0	+4.393%
2026-02-24	18.0792	18.0792	18.0792	18.0792	+0.023%	0	+6.477%
2026-02-23	18.0750	18.0750	18.0750	18.0750	-1.272%	0	+6.501%
2026-02-20	18.3500	18.3590	18.3078	18.3078	+0.233%	656	+5.147%
2026-02-19	18.2652	18.2652	18.2652	18.2652	+0.300%	0	+5.392%
2026-02-18	18.2700	18.2700	18.2106	18.2106	-0.597%	130	+5.708%
2026-02-17	18.3200	18.3200	18.3200	18.3200	-0.383%	17	+5.077%
2026-02-13	18.4600	18.4600	18.3904	18.3904	+1.376%	237	+4.675%
2026-02-12	18.1407	18.1407	18.1407	18.1407	-0.990%	0	+6.116%
2026-02-11	18.2700	18.3220	18.2700	18.3220	-0.482%	500	+5.065%
2026-02-10	18.4690	18.4690	18.4107	18.4107	-0.704%	442	+4.559%
2026-02-09	18.5100	18.5412	18.4810	18.5412	+0.047%	1,063	+3.823%
2026-02-06	18.4700	18.6300	18.4700	18.5325	+2.563%	295	+3.872%
2026-02-05	18.3250	18.3250	18.0694	18.0694	-3.377%	825	+6.534%
2026-02-04	18.7010	18.7010	18.7010	18.7010	-1.113%	0	+2.936%
2026-02-03	18.7390	18.9114	18.7390	18.9114	-0.719%	339	+1.791%
2026-02-02	19.0483	19.0483	19.0483	19.0483	-2.435%	0	+1.059%
2026-01-30	19.5237	19.5237	19.5237	19.5237	-0.072%	0	-1.401%
2026-01-29	19.5377	19.5377	19.5377	19.5377	-2.065%	0	-1.472%
2026-01-28	19.9497	19.9497	19.9497	19.9497	-0.132%	0	-3.507%
2026-01-27	19.9761	19.9761	19.9761	19.9761	+0.750%	0	-3.634%
2026-01-26	19.8273	19.8273	19.8273	19.8273	-0.671%	0	-2.911%
2026-01-23	19.9613	19.9613	19.9613	19.9613	-0.044%	25	-3.563%
2026-01-22	19.9700	19.9700	19.9700	19.9700	-0.275%	0	-3.605%
2026-01-21	20.0250	20.0250	20.0250	20.0250	+0.184%	50	-3.870%
2026-01-20	19.9882	19.9882	19.9882	19.9882	-2.262%	153	-3.693%
2026-01-16	20.4507	20.4507	20.4507	20.4507	+0.078%	53	-5.871%
2026-01-15	20.4348	20.4348	20.4348	20.4348	-0.873%	0	-5.797%
2026-01-14	20.6148	20.6148	20.6148	20.6148	+1.074%	25	-6.620%
2026-01-13	20.3957	20.3957	20.3957	20.3957	0.000%	28	-5.617%

.dark-mode .y0LKLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0LKLj{ color: #333333; background-color: white; border: 2px solid #333333; }BFJAFT Vest Bitcoin Strategy Floor15 ETF - Januarystock NYSE ETF

BFJA
FT Vest Bitcoin Strategy Floor15 ETF - January
stock NYSE ETF