Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BFJL
FT Vest Bitcoin Strategy Floor15 ETF - July
stock NYSE ETF

At Close
Jul 31, 2026 10:04:59 AM EDT
17.23USD-1.091%(-0.19)1,420
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		17.175017.175017.174317.1743-1.287%1,4200.000%
2026-07-30		17.370017.398217.370017.3982+0.830%748-1.287%
2026-07-29		17.255017.255017.255017.2550+0.058%8-0.468%
2026-07-28		17.245017.245017.245017.2450-0.691%19-0.410%
2026-07-27		17.320017.365017.320017.3650+0.492%408-1.098%
2026-07-24		17.280017.280017.280017.2800-0.346%8-0.612%
2026-07-23		17.340017.340017.340017.3400-0.602%9-0.956%
2026-07-22		17.445017.445017.445017.4450-0.286%8-1.552%
2026-07-21		17.495017.495017.495017.4950+0.720%8-1.833%
2026-07-20		17.320017.410017.320017.3700+0.696%4,608-1.127%
2026-07-17		17.200017.250017.200017.2500-0.231%108-0.439%
2026-07-16		17.290017.290017.290017.2900-0.403%8-0.669%
2026-07-15		17.360017.360017.360017.3600+0.347%109-1.070%
2026-07-14		17.300017.300017.300017.3000+1.615%8-0.727%
2026-07-13		17.080017.080017.010017.0250-1.132%1,272+0.877%
2026-07-10		17.220017.220017.220017.2200+0.409%8-0.265%
2026-07-09		17.100017.149917.100017.1499+0.907%109+0.142%
2026-07-08		16.900016.995716.900016.9957-0.813%324+1.051%
2026-07-07		17.135017.135017.135017.1350-0.054%95+0.229%
2026-07-06		17.070017.160017.070017.1443+1.176%253+0.175%
2026-07-02		16.910016.945016.910016.9450+1.038%311+1.353%
2026-07-01		16.740016.771016.740016.7710+0.215%208+2.405%
2026-06-30		16.735016.735016.735016.73500.000%8+2.625%
2026-06-29		16.735016.735016.735016.7350+0.120%8+2.625%
2026-06-26		16.715016.715016.715016.71500.000%13+2.748%
2026-06-25		16.715016.715016.715016.7150-0.090%2+2.748%
2026-06-24		16.730016.730016.730016.7300+0.030%2+2.656%
2026-06-23		16.725016.725016.725016.7250+0.030%2+2.686%
2026-06-22		16.720016.720016.720016.7200+0.060%2+2.717%
2026-06-18		16.680016.710016.665016.7100-0.060%2,977+2.779%
2026-06-17		16.720016.720016.720016.72000.000%2+2.717%
2026-06-16		16.720016.720016.720016.72000.000%607+2.717%
2026-06-15		16.720016.720016.720016.7200+0.030%2+2.717%
2026-06-12		16.670016.715016.670016.71500.000%102+2.748%
2026-06-11		16.715016.715016.715016.71500.000%2+2.748%
2026-06-10		16.670016.715016.670016.71500.000%207+2.748%
2026-06-09		16.715016.715016.715016.7150-0.060%9+2.748%
2026-06-08		16.670016.725016.670016.7250+0.090%174+2.686%
2026-06-05		16.710016.710016.710016.71000.000%2+2.779%
2026-06-04		16.710016.710016.710016.71000.000%136+2.779%
2026-06-03		16.710016.710016.710016.7100+0.090%2+2.779%
2026-06-02		16.695016.695016.695016.6950-0.150%2+2.871%
2026-06-01		16.720016.720016.720016.7200+0.030%2+2.717%
2026-05-29		16.715016.715016.715016.71500.000%2+2.748%
2026-05-28		16.715016.715016.715016.71500.000%2+2.748%
2026-05-27		16.715016.715016.715016.71500.000%2+2.748%
2026-05-26		16.715016.715016.715016.71500.000%3+2.748%
2026-05-22		16.715016.715016.715016.7150-0.120%4+2.748%
2026-05-21		16.735016.735016.735016.7350-0.119%2+2.625%
2026-05-20		16.755016.755016.755016.7550+0.060%352+2.503%
2026-05-19		16.720016.745016.720016.7450-0.060%302+2.564%
2026-05-18		16.755016.755016.755016.7550-0.357%2+2.503%
2026-05-15		16.800016.840016.800016.8150-0.562%2,002+2.137%
2026-05-14		16.910016.910016.910016.9100+0.386%2+1.563%
2026-05-13		16.845016.845016.845016.8450-0.178%2+1.955%
2026-05-12		16.930016.930016.875016.8750-0.295%102+1.774%
2026-05-11		16.925016.925016.925016.9250+0.267%2+1.473%
2026-05-08		16.880016.880016.880016.88000.000%2+1.743%
2026-05-07		16.880016.880016.880016.8800-0.501%2+1.743%
2026-05-06		17.010017.010016.965016.9650-0.088%202+1.234%
2026-05-05		17.010017.010016.980016.9800+0.473%302+1.144%
2026-05-04		16.900016.900016.900016.9000+0.237%403+1.623%
2026-05-01		16.860016.860016.860016.8600+0.357%63+1.864%
2026-04-30		16.800016.800016.800016.8000+0.089%4+2.228%
2026-04-29		16.785016.785016.785016.7850-0.238%2+2.319%
2026-04-28		16.790016.825016.790016.8250-0.148%152+2.076%
2026-04-27		16.850016.850016.850016.8500-0.296%2+1.925%
2026-04-24		16.900016.900016.900016.9000-0.148%2+1.623%
2026-04-23		16.950016.950016.925016.9250-0.324%177+1.473%
2026-04-22		17.000017.010016.980016.9800+0.891%3,577+1.144%
2026-04-21		16.830016.830016.830016.8300-0.267%2+2.046%
2026-04-20		16.875016.875016.875016.8750-0.354%5+1.774%
2026-04-17		16.935016.935016.935016.9350+0.388%3+1.413%
2026-04-16		16.820016.869516.820016.8695+0.027%206+1.807%
2026-04-15		16.865016.865016.865016.8650+0.059%2+1.834%
2026-04-14		16.855016.855016.855016.8550+0.357%4+1.894%
2026-04-13		16.795016.795016.795016.7950-0.089%2+2.258%
2026-04-10		16.810016.810016.810016.8100+0.119%2+2.167%
2026-04-09		16.790016.790016.790016.7900+0.030%2+2.289%
2026-04-08		16.785016.785016.785016.7850+0.149%2+2.319%
2026-04-07		16.760016.760016.760016.7600-0.110%4+2.472%
2026-04-06		16.778416.778416.778416.7784+0.170%4+2.360%
2026-04-02		16.750016.750016.750016.7500-0.149%4+2.533%
2026-04-01		16.775016.775016.775016.7750+0.060%4+2.380%
2026-03-31		16.765016.765016.765016.7650+0.030%2+2.441%
2026-03-30		16.760016.760016.760016.7600-0.063%3+2.472%
2026-03-27		16.770616.770616.770616.7706-0.294%2+2.407%
2026-03-26		16.820016.820016.820016.8200-0.337%2+2.106%
2026-03-25		16.876816.876816.876816.8768+0.159%2+1.763%
2026-03-24		16.850016.850016.850016.8500-0.249%2+1.925%
2026-03-23		16.892016.892016.892016.8920-0.077%2+1.671%
2026-03-20		16.905016.905016.905016.9050-0.002%82+1.593%
2026-03-19		16.905416.905416.905416.9054-0.097%2+1.591%
2026-03-18		16.921816.921816.921816.9218-0.753%2+1.492%
2026-03-17		17.050217.050217.050217.0502+0.021%2+0.728%
2026-03-16		17.046617.046617.046617.0466+0.422%2+0.749%
2026-03-13		16.975016.975016.975016.9750+0.142%2+1.174%
2026-03-12		16.951016.951016.951016.9510-0.055%3+1.317%
2026-03-11		16.960416.960416.960416.9604+0.091%2+1.261%
2026-03-10		16.945016.945016.945016.9450+0.207%2+1.353%
2026-03-09		16.910016.910016.910016.9100+0.148%2+1.563%
2026-03-06		16.885016.885016.885016.8850-0.618%2+1.713%
2026-03-05		16.990016.990016.990016.9900-0.460%2+1.085%
2026-03-04		17.030017.068517.030017.0685+1.199%187+0.620%
2026-03-03		16.866216.866216.866216.8662-0.134%2+1.827%
2026-03-02		16.830016.888916.830016.8889+0.739%102+1.690%
2026-02-27		16.720016.765016.720016.7650-0.179%862+2.441%
2026-02-26		16.795016.795016.795016.7950-0.179%2+2.258%
2026-02-25		16.825216.825216.825216.8252+0.479%2+2.075%
2026-02-24		16.745016.745016.745016.7450-0.036%2+2.564%
2026-02-23		16.751116.751116.751116.7511-0.484%2+2.526%
2026-02-20		16.832516.832516.832516.8325-0.045%19+2.031%
2026-02-19		16.840016.840016.840016.8400+0.356%3+1.985%
2026-02-18		16.770016.780216.770016.7802-0.503%471+2.349%
2026-02-17		16.865016.865016.865016.8650-0.257%7+1.834%
2026-02-13		16.908416.908416.908416.9084+0.526%3+1.573%
2026-02-12		16.820016.820016.820016.8200-0.355%3+2.106%
2026-02-11		16.880016.880016.880016.8800-0.354%3+1.743%
2026-02-10		16.940016.940016.940016.9400-0.389%3+1.383%
2026-02-09		16.970017.006216.970017.0062+0.085%7,673+0.988%
2026-02-06		16.940016.991716.940016.9917+0.633%397+1.075%
2026-02-05		16.860016.884816.850016.8848-1.681%860+1.715%
2026-02-04		17.120017.173517.120017.1735-0.721%119+0.005%
2026-02-03		17.298317.298317.298317.2983-0.211%70-0.717%
2026-02-02		17.334817.334817.334817.3348-2.231%101-0.926%
2026-01-30		17.730317.730317.730317.7303-0.097%3-3.136%
2026-01-29		17.747617.747617.747617.7476-2.055%3-3.230%
2026-01-28		18.090018.119918.090018.1199-0.012%109-5.219%
2026-01-27		18.122018.122018.122018.1220+0.762%3-5.230%
2026-01-26		17.984917.984917.984917.9849-0.955%3-4.507%
2026-01-23		18.158318.158318.158318.1583-0.090%3-5.419%
2026-01-22		18.174718.174718.174718.1747-0.362%3-5.504%
2026-01-21		18.240718.240718.240718.2407+0.336%4-5.846%
2026-01-20		18.160018.179718.160018.1797-3.098%403-5.530%
2026-01-16		18.761018.761018.761018.7610+0.115%3-8.457%
2026-01-15		18.739418.739418.739418.7394-1.264%4-8.352%
2026-01-14		18.950018.979318.950018.9793+1.726%228-9.510%
2026-01-13		18.410018.657218.410018.6572+1.577%884-7.948%
2026-01-12		18.370018.380018.367618.3676+0.268%354-6.497%
2026-01-09		18.318518.318518.318518.3185-0.198%84-6.246%
2026-01-08		18.354918.354918.354918.3549-0.109%85-6.432%
2026-01-07		18.375018.375018.375018.3750-0.683%3-6.534%
2026-01-06		18.501318.501318.501318.5013-0.719%59-7.172%
2026-01-05		18.430018.635218.430018.6352+1.956%151-7.839%
2026-01-02		18.277718.277718.277718.2777+0.991%1-6.037%
2025-12-31		18.098418.098418.098418.0984-0.146%1-5.106%
2025-12-30		18.124818.124818.124818.1248+0.220%38-5.244%
2025-12-29		18.310018.350018.060018.0850-1.616%76,586-5.036%
2025-12-26		18.382018.382018.382018.3820-0.018%0-6.570%
2025-12-24		18.385318.385318.385318.3853-0.221%0-6.587%
2025-12-23		18.426118.426118.426118.4261-0.482%0-6.794%
2025-12-22		18.515318.515318.515318.5153+0.181%0-7.243%
2025-12-19		18.481818.481818.481818.4818+1.344%0-7.075%
2025-12-18		18.231618.236718.231618.2367-0.449%109-5.826%
2025-12-17		18.318918.318918.318918.3189-0.806%0-6.248%
2025-12-16		18.480018.480018.467718.4677+0.768%234-7.004%
2025-12-15		18.390018.390018.327018.3270-1.893%919-6.290%
2025-12-12		18.680618.680618.680618.6806-0.628%0-8.063%
2025-12-11		18.798618.798618.798618.7986-0.320%0-8.641%
2025-12-10		18.840019.010018.836018.8590-0.230%3,702-8.933%
2025-12-09		18.620018.902418.620018.9024+0.981%878-9.142%
2025-12-08		18.630018.718818.630018.7188+0.611%210-8.251%
2025-12-05		18.605218.605218.605218.6052-1.400%0-7.691%
2025-12-04		18.869418.869418.869418.8694-0.196%0-8.983%
2025-12-03		18.906518.906518.906518.9065+0.810%0-9.162%
2025-12-02		18.770018.860018.754618.7546+2.519%5,429-8.426%
2025-12-01		18.293718.293718.293718.2937-2.011%102-6.119%
2025-11-24		18.669118.669118.669118.6691+1.857%91-8.007%
2025-11-21		18.328818.328818.328818.3288-0.699%62-6.299%
2025-11-20		18.457918.457918.457918.4579-1.146%170-6.954%
2025-11-19		18.671918.671918.671918.6719-1.322%0-8.021%
2025-11-18		18.922018.922018.922018.9220+0.628%0-9.236%
2025-11-17		18.850018.850018.804018.8040-1.018%200-8.667%
2025-11-14		18.997418.997418.997418.9974-1.615%3-9.597%
2025-11-13		19.630019.630019.309319.3093-1.352%225-11.057%
2025-11-12		19.749619.749619.574019.5740-1.863%246-12.260%
2025-11-10		19.930019.945619.930019.9456+0.851%543-13.894%
2025-11-05		19.750019.777319.750019.7773+1.379%100-13.162%
2025-11-04		19.508219.508219.508219.5082-2.346%25-11.964%
2025-11-03		19.976919.976919.976919.9769-1.339%8-14.029%
2025-10-31		20.248020.248020.248020.2480+1.325%0-15.180%
2025-10-30		19.983319.983319.983319.9833-1.587%63-14.057%
2025-10-29		20.430020.430020.305620.3056-1.748%107-15.421%
2025-10-27		20.650020.666920.650020.6669+1.701%255-16.899%
2025-10-23		20.170020.321220.170020.3212+0.897%172-15.486%
2025-10-22		20.140620.140620.140620.1406-1.487%52-14.728%
2025-10-21		20.470020.500020.444620.4446+0.386%202-15.996%
2025-10-20		20.365920.365920.365920.3659+1.638%1-15.671%
2025-10-17		20.037720.037720.037720.0377-0.645%24-14.290%
2025-10-16		20.330020.350020.167820.1678-0.949%12,335-14.843%
2025-10-15		20.361120.361120.361120.3611-0.525%2-15.651%
2025-10-14		20.260020.468620.260020.4686-1.174%202-16.094%
2025-10-13		20.540020.711720.540020.7117-0.260%160-17.079%
2025-10-10		20.765620.765620.765620.7656-1.398%25-17.294%
2025-10-09		21.060021.060021.060021.0600-0.792%0-18.451%
2025-10-08		21.113421.280021.113421.2282+0.414%330-19.097%
2025-10-07		21.450021.450021.140721.1407-1.623%1,041-18.762%
2025-10-06		21.489421.489421.489421.4894+0.774%0-20.080%
2025-10-03		21.240021.450021.239921.3244+0.734%12,444-19.462%
2025-10-02		21.169121.169121.169121.1691+1.254%0-18.871%
2025-10-01		20.907020.907020.907020.9070+1.044%0-17.854%
2025-09-30		20.690920.690920.690920.6909+0.019%0-16.996%
2025-09-29		20.700020.700020.687020.6870+2.188%2,837-16.980%
2025-09-26		20.265020.265020.244120.2441-0.015%190-15.164%
2025-09-25		20.385020.385020.247120.2471-1.809%185-15.176%
2025-09-24		20.634420.670020.620120.6201+0.842%224-16.711%
2025-09-23		20.447920.447920.447920.4479-0.234%0-16.009%
2025-09-22		20.520020.520020.495920.4959-1.240%100-16.206%
2025-09-19		20.910020.910020.753320.7533-0.987%333-17.245%
2025-09-18		21.010021.010020.960220.9602+0.666%1,350-18.062%
2025-09-17		20.930020.930020.821620.8216-0.444%275-17.517%
2025-09-16		20.810020.914520.755020.9145+0.769%7,595-17.883%
2025-09-15		20.754920.754920.754920.7549-0.593%0-17.252%
2025-09-12		20.770020.900020.770020.8787+0.695%215-17.742%
2025-09-11		20.690020.734620.690020.7346+0.534%100-17.171%
2025-09-10		20.660020.660020.624420.6244+0.833%100-16.728%
2025-09-09		20.456920.456920.454120.4541-0.455%463-16.035%
2025-09-08		20.547520.547520.547520.5475+0.368%49-16.417%
2025-09-05		20.540020.540020.472120.4721+0.776%108-16.109%
2025-09-04		20.350020.370020.310020.3144-0.938%5,882-15.458%
2025-09-03		20.410020.506720.410020.5067+0.809%1,299-16.250%
2025-09-02		20.342220.342220.342220.3422+1.165%343-15.573%
2025-08-29		20.107920.107920.107920.1079-1.325%49-14.589%
2025-08-28		20.378020.378020.378020.3780-0.025%0-15.721%
2025-08-27		20.380020.383120.380020.3831+0.312%355-15.742%
2025-08-26		20.319720.319720.319720.3197-0.059%1-15.480%
2025-08-25		20.370020.390020.331620.3316-1.860%121,228-15.529%
2025-08-22		20.717020.717020.717020.7170+1.403%0-17.100%
2025-08-21		20.430320.430320.430320.4303-0.626%105-15.937%
2025-08-20		20.559020.559020.559020.5590+0.423%53-16.463%
2025-08-19		20.472520.472520.472520.4725-0.946%29-16.110%
2025-08-18		20.668120.668120.668120.6681-0.225%69-16.904%
2025-08-15		20.720020.720020.714720.7147-0.421%100-17.091%
2025-08-14		20.802320.802320.802220.8022-1.668%130-17.440%
2025-08-13		21.155021.155021.155021.1550+1.148%131-18.817%
2025-08-12		20.915020.915020.915020.9150+0.290%0-17.885%
2025-08-11		20.854520.854520.854520.8545+0.851%0-17.647%
2025-08-08		20.678520.678520.678520.6785-0.403%0-16.946%
2025-08-07		20.762120.762120.762120.7621+1.079%0-17.281%
2025-08-06		20.510020.540520.510020.5405+0.567%684-16.388%
2025-08-05		20.460020.460020.424620.4246-0.381%600-15.914%
2025-08-04		20.470020.502820.470020.5028+0.364%403-16.234%
2025-08-01		20.430020.430020.428520.4285-0.993%1,191-15.930%
2025-07-31		20.633420.633420.633420.6334-0.034%0-16.765%
2025-07-30		20.640520.640520.640520.6405-0.093%0-16.793%
2025-07-29		20.659720.659720.659720.6597-0.229%84-16.871%
2025-07-28		20.707120.707120.707120.7071+0.539%2-17.061%
2025-07-25		20.596020.596020.596020.5960-0.970%60-16.613%
2025-07-24		20.797720.797720.797720.7977+0.310%117-17.422%
2025-07-23		20.710020.780020.710020.7335-0.199%508-17.166%
2025-07-22		20.760020.774820.760020.7748+0.799%100-17.331%
2025-07-21		20.730020.730020.610220.6102-0.382%325-16.671%
2025-07-18		20.760020.760020.689220.6892-0.436%691-16.989%
2025-07-17		20.800020.800020.779820.7798-0.112%1,006-17.351%
2025-07-16		20.800020.803020.800020.8030+1.018%100-17.443%
2025-07-15		20.632220.632220.593320.5933-1.555%606-16.602%
2025-07-14		20.950020.950020.918520.9185+0.841%191-17.899%
2025-07-11		20.744120.744120.744120.7441+1.786%0-17.209%
2025-07-10		20.380220.380220.380220.3802+0.479%0-15.730%
2025-07-09		20.250020.283020.250020.2830+1.086%151-15.327%
2025-07-08		20.065020.065020.065020.0650+0.559%1-14.407%
2025-07-07		19.953519.953519.953519.9535-0.388%1-13.928%
2025-07-03		20.023620.031220.023620.0312-0.081%150-14.262%
2025-07-02		20.047420.047420.047420.04740.000%5-14.332%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC