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

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

At Close
0.00USD0.000%(0.00)34
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
2026-09-25		19.105219.105219.105219.1052+0.051%80.000%
2026-09-24		19.095519.095519.095519.0955+0.015%15+0.051%
2026-09-23		19.092719.092719.092719.0927-0.417%8+0.065%
2026-09-22		19.172619.172619.172619.1726-0.005%9-0.352%
2026-09-21		19.173619.173619.173619.1736+1.588%8-0.357%
2026-09-18		18.873918.873918.873918.8739+1.907%36+1.226%
2026-09-17		18.520818.520818.520818.5208+0.352%8+3.155%
2026-09-16		18.455818.455818.455818.4558+0.059%8+3.519%
2026-09-15		18.444918.444918.444918.4449-1.125%9+3.580%
2026-09-14		18.654818.654818.654818.6548+0.596%8+2.414%
2026-09-11		18.544318.544318.544318.5443+0.270%8+3.025%
2026-09-10		18.494418.494418.494418.4944-0.273%8+3.303%
2026-09-09		18.545018.545018.545018.5450+0.030%8+3.021%
2026-09-08		18.470018.539418.470018.5394-0.486%9,418+3.052%
2026-09-04		18.600018.635018.600018.6300-0.507%308+2.551%
2026-09-03		18.725018.725018.725018.7250+1.271%8+2.030%
2026-09-02		18.490018.490018.490018.4900+0.081%8+3.327%
2026-09-01		18.475018.475018.475018.4750-0.538%11+3.411%
2026-08-31		18.575018.575018.575018.5750+0.541%8+2.854%
2026-08-28		18.460018.475018.460018.4750-0.485%208+3.411%
2026-08-27		18.565018.565018.565018.5650+0.542%8+2.910%
2026-08-26		18.465018.465018.465018.4650+0.027%8+3.467%
2026-08-25		18.460018.460018.460018.4600-0.054%8+3.495%
2026-08-24		18.470018.470018.470018.4700+0.761%8+3.439%
2026-08-21		18.330518.330518.330518.3305+1.751%8+4.226%
2026-08-20		18.015018.015018.015018.0150+1.559%8+6.052%
2026-08-19		17.690017.738517.690017.7385+2.119%508+7.705%
2026-08-18		17.360017.370417.360017.3704+0.174%509+9.987%
2026-08-17		17.300017.355017.300017.3402+0.932%1,941+10.179%
2026-08-14		17.180017.180017.180017.1800-0.435%64+11.206%
2026-08-13		17.255017.255017.255017.2550-0.174%8+10.723%
2026-08-12		17.285017.285017.285017.2850+0.159%8+10.531%
2026-08-11		17.257617.257617.257617.2576-0.418%8+10.706%
2026-08-10		17.360017.360117.330017.3300-0.488%532+10.244%
2026-08-07		17.415017.415017.415017.4150+0.346%8+9.705%
2026-08-06		17.360017.360017.355017.3550-0.115%423+10.085%
2026-08-05		17.375017.375017.375017.3750+0.376%14+9.958%
2026-08-04		17.300017.310017.300017.3100+0.174%108+10.371%
2026-08-03		17.220017.290017.220017.2800+0.615%608+10.563%
2026-07-31		17.175017.175017.174317.1743-1.287%1,420+11.243%
2026-07-30		17.370017.398217.370017.3982+0.830%748+9.811%
2026-07-29		17.255017.255017.255017.2550+0.058%8+10.723%
2026-07-28		17.245017.245017.245017.2450-0.691%19+10.787%
2026-07-27		17.320017.365017.320017.3650+0.492%408+10.021%
2026-07-24		17.280017.280017.280017.2800-0.346%8+10.563%
2026-07-23		17.340017.340017.340017.3400-0.602%9+10.180%
2026-07-22		17.445017.445017.445017.4450-0.286%8+9.517%
2026-07-21		17.495017.495017.495017.4950+0.720%8+9.204%
2026-07-20		17.320017.410017.320017.3700+0.696%4,608+9.990%
2026-07-17		17.200017.250017.200017.2500-0.231%108+10.755%
2026-07-16		17.290017.290017.290017.2900-0.403%8+10.499%
2026-07-15		17.360017.360017.360017.3600+0.347%109+10.053%
2026-07-14		17.300017.300017.300017.3000+1.615%8+10.435%
2026-07-13		17.080017.080017.010017.0250-1.132%1,272+12.219%
2026-07-10		17.220017.220017.220017.2200+0.409%8+10.948%
2026-07-09		17.100017.149917.100017.1499+0.907%109+11.401%
2026-07-08		16.900016.995716.900016.9957-0.813%324+12.412%
2026-07-07		17.135017.135017.135017.1350-0.054%95+11.498%
2026-07-06		17.070017.160017.070017.1443+1.176%253+11.438%
2026-07-02		16.910016.945016.910016.9450+1.038%311+12.748%
2026-07-01		16.740016.771016.740016.7710+0.215%208+13.918%
2026-06-30		16.735016.735016.735016.73500.000%8+14.163%
2026-06-29		16.735016.735016.735016.7350+0.120%8+14.163%
2026-06-26		16.715016.715016.715016.71500.000%13+14.300%
2026-06-25		16.715016.715016.715016.7150-0.090%2+14.300%
2026-06-24		16.730016.730016.730016.7300+0.030%2+14.197%
2026-06-23		16.725016.725016.725016.7250+0.030%2+14.231%
2026-06-22		16.720016.720016.720016.7200+0.060%2+14.266%
2026-06-18		16.680016.710016.665016.7100-0.060%2,977+14.334%
2026-06-17		16.720016.720016.720016.72000.000%2+14.266%
2026-06-16		16.720016.720016.720016.72000.000%607+14.266%
2026-06-15		16.720016.720016.720016.7200+0.030%2+14.266%
2026-06-12		16.670016.715016.670016.71500.000%102+14.300%
2026-06-11		16.715016.715016.715016.71500.000%2+14.300%
2026-06-10		16.670016.715016.670016.71500.000%207+14.300%
2026-06-09		16.715016.715016.715016.7150-0.060%9+14.300%
2026-06-08		16.670016.725016.670016.7250+0.090%174+14.231%
2026-06-05		16.710016.710016.710016.71000.000%2+14.334%
2026-06-04		16.710016.710016.710016.71000.000%136+14.334%
2026-06-03		16.710016.710016.710016.7100+0.090%2+14.334%
2026-06-02		16.695016.695016.695016.6950-0.150%2+14.437%
2026-06-01		16.720016.720016.720016.7200+0.030%2+14.266%
2026-05-29		16.715016.715016.715016.71500.000%2+14.300%
2026-05-28		16.715016.715016.715016.71500.000%2+14.300%
2026-05-27		16.715016.715016.715016.71500.000%2+14.300%
2026-05-26		16.715016.715016.715016.71500.000%3+14.300%
2026-05-22		16.715016.715016.715016.7150-0.120%4+14.300%
2026-05-21		16.735016.735016.735016.7350-0.119%2+14.163%
2026-05-20		16.755016.755016.755016.7550+0.060%352+14.027%
2026-05-19		16.720016.745016.720016.7450-0.060%302+14.095%
2026-05-18		16.755016.755016.755016.7550-0.357%2+14.027%
2026-05-15		16.800016.840016.800016.8150-0.562%2,002+13.620%
2026-05-14		16.910016.910016.910016.9100+0.386%2+12.982%
2026-05-13		16.845016.845016.845016.8450-0.178%2+13.418%
2026-05-12		16.930016.930016.875016.8750-0.295%102+13.216%
2026-05-11		16.925016.925016.925016.9250+0.267%2+12.882%
2026-05-08		16.880016.880016.880016.88000.000%2+13.182%
2026-05-07		16.880016.880016.880016.8800-0.501%2+13.182%
2026-05-06		17.010017.010016.965016.9650-0.088%202+12.615%
2026-05-05		17.010017.010016.980016.9800+0.473%302+12.516%
2026-05-04		16.900016.900016.900016.9000+0.237%403+13.049%
2026-05-01		16.860016.860016.860016.8600+0.357%63+13.317%
2026-04-30		16.800016.800016.800016.8000+0.089%4+13.721%
2026-04-29		16.785016.785016.785016.7850-0.238%2+13.823%
2026-04-28		16.790016.825016.790016.8250-0.148%152+13.552%
2026-04-27		16.850016.850016.850016.8500-0.296%2+13.384%
2026-04-24		16.900016.900016.900016.9000-0.148%2+13.049%
2026-04-23		16.950016.950016.925016.9250-0.324%177+12.882%
2026-04-22		17.000017.010016.980016.9800+0.891%3,577+12.516%
2026-04-21		16.830016.830016.830016.8300-0.267%2+13.519%
2026-04-20		16.875016.875016.875016.8750-0.354%5+13.216%
2026-04-17		16.935016.935016.935016.9350+0.388%3+12.815%
2026-04-16		16.820016.869516.820016.8695+0.027%206+13.253%
2026-04-15		16.865016.865016.865016.8650+0.059%2+13.283%
2026-04-14		16.855016.855016.855016.8550+0.357%4+13.350%
2026-04-13		16.795016.795016.795016.7950-0.089%2+13.755%
2026-04-10		16.810016.810016.810016.8100+0.119%2+13.654%
2026-04-09		16.790016.790016.790016.7900+0.030%2+13.789%
2026-04-08		16.785016.785016.785016.7850+0.149%2+13.823%
2026-04-07		16.760016.760016.760016.7600-0.110%4+13.993%
2026-04-06		16.778416.778416.778416.7784+0.170%4+13.868%
2026-04-02		16.750016.750016.750016.7500-0.149%4+14.061%
2026-04-01		16.775016.775016.775016.7750+0.060%4+13.891%
2026-03-31		16.765016.765016.765016.7650+0.030%2+13.959%
2026-03-30		16.760016.760016.760016.7600-0.063%3+13.993%
2026-03-27		16.770616.770616.770616.7706-0.294%2+13.921%
2026-03-26		16.820016.820016.820016.8200-0.337%2+13.586%
2026-03-25		16.876816.876816.876816.8768+0.159%2+13.204%
2026-03-24		16.850016.850016.850016.8500-0.249%2+13.384%
2026-03-23		16.892016.892016.892016.8920-0.077%2+13.102%
2026-03-20		16.905016.905016.905016.9050-0.002%82+13.015%
2026-03-19		16.905416.905416.905416.9054-0.097%2+13.012%
2026-03-18		16.921816.921816.921816.9218-0.753%2+12.903%
2026-03-17		17.050217.050217.050217.0502+0.021%2+12.053%
2026-03-16		17.046617.046617.046617.0466+0.422%2+12.076%
2026-03-13		16.975016.975016.975016.9750+0.142%2+12.549%
2026-03-12		16.951016.951016.951016.9510-0.055%3+12.708%
2026-03-11		16.960416.960416.960416.9604+0.091%2+12.646%
2026-03-10		16.945016.945016.945016.9450+0.207%2+12.748%
2026-03-09		16.910016.910016.910016.9100+0.148%2+12.982%
2026-03-06		16.885016.885016.885016.8850-0.618%2+13.149%
2026-03-05		16.990016.990016.990016.9900-0.460%2+12.450%
2026-03-04		17.030017.068517.030017.0685+1.199%187+11.933%
2026-03-03		16.866216.866216.866216.8662-0.134%2+13.275%
2026-03-02		16.830016.888916.830016.8889+0.739%102+13.123%
2026-02-27		16.720016.765016.720016.7650-0.179%862+13.959%
2026-02-26		16.795016.795016.795016.7950-0.179%2+13.755%
2026-02-25		16.825216.825216.825216.8252+0.479%2+13.551%
2026-02-24		16.745016.745016.745016.7450-0.036%2+14.095%
2026-02-23		16.751116.751116.751116.7511-0.484%2+14.053%
2026-02-20		16.832516.832516.832516.8325-0.045%19+13.502%
2026-02-19		16.840016.840016.840016.8400+0.356%3+13.451%
2026-02-18		16.770016.780216.770016.7802-0.503%471+13.856%
2026-02-17		16.865016.865016.865016.8650-0.257%7+13.283%
2026-02-13		16.908416.908416.908416.9084+0.526%3+12.992%
2026-02-12		16.820016.820016.820016.8200-0.355%3+13.586%
2026-02-11		16.880016.880016.880016.8800-0.354%3+13.182%
2026-02-10		16.940016.940016.940016.9400-0.389%3+12.782%
2026-02-09		16.970017.006216.970017.0062+0.085%7,673+12.343%
2026-02-06		16.940016.991716.940016.9917+0.633%397+12.438%
2026-02-05		16.860016.884816.850016.8848-1.681%860+13.150%
2026-02-04		17.120017.173517.120017.1735-0.721%119+11.248%
2026-02-03		17.298317.298317.298317.2983-0.211%70+10.446%
2026-02-02		17.334817.334817.334817.3348-2.231%101+10.213%
2026-01-30		17.730317.730317.730317.7303-0.097%3+7.755%
2026-01-29		17.747617.747617.747617.7476-2.055%3+7.649%
2026-01-28		18.090018.119918.090018.1199-0.012%109+5.438%
2026-01-27		18.122018.122018.122018.1220+0.762%3+5.425%
2026-01-26		17.984917.984917.984917.9849-0.955%3+6.229%
2026-01-23		18.158318.158318.158318.1583-0.090%3+5.215%
2026-01-22		18.174718.174718.174718.1747-0.362%3+5.120%
2026-01-21		18.240718.240718.240718.2407+0.336%4+4.739%
2026-01-20		18.160018.179718.160018.1797-3.098%403+5.091%
2026-01-16		18.761018.761018.761018.7610+0.115%3+1.835%
2026-01-15		18.739418.739418.739418.7394-1.264%4+1.952%
2026-01-14		18.950018.979318.950018.9793+1.726%228+0.663%
2026-01-13		18.410018.657218.410018.6572+1.577%884+2.401%
2026-01-12		18.370018.380018.367618.3676+0.268%354+4.016%
2026-01-09		18.318518.318518.318518.3185-0.198%84+4.295%
2026-01-08		18.354918.354918.354918.3549-0.109%85+4.088%
2026-01-07		18.375018.375018.375018.3750-0.683%3+3.974%
2026-01-06		18.501318.501318.501318.5013-0.719%59+3.264%
2026-01-05		18.430018.635218.430018.6352+1.956%151+2.522%
2026-01-02		18.277718.277718.277718.2777+0.991%1+4.527%
2025-12-31		18.098418.098418.098418.0984-0.146%1+5.563%
2025-12-30		18.124818.124818.124818.1248+0.220%38+5.409%
2025-12-29		18.310018.350018.060018.0850-1.616%76,586+5.641%
2025-12-26		18.382018.382018.382018.3820-0.018%0+3.934%
2025-12-24		18.385318.385318.385318.3853-0.221%0+3.916%
2025-12-23		18.426118.426118.426118.4261-0.482%0+3.686%
2025-12-22		18.515318.515318.515318.5153+0.181%0+3.186%
2025-12-19		18.481818.481818.481818.4818+1.344%0+3.373%
2025-12-18		18.231618.236718.231618.2367-0.449%109+4.762%
2025-12-17		18.318918.318918.318918.3189-0.806%0+4.292%
2025-12-16		18.480018.480018.467718.4677+0.768%234+3.452%
2025-12-15		18.390018.390018.327018.3270-1.893%919+4.246%
2025-12-12		18.680618.680618.680618.6806-0.628%0+2.273%
2025-12-11		18.798618.798618.798618.7986-0.320%0+1.631%
2025-12-10		18.840019.010018.836018.8590-0.230%3,702+1.305%
2025-12-09		18.620018.902418.620018.9024+0.981%878+1.073%
2025-12-08		18.630018.718818.630018.7188+0.611%210+2.064%
2025-12-05		18.605218.605218.605218.6052-1.400%0+2.687%
2025-12-04		18.869418.869418.869418.8694-0.196%0+1.250%
2025-12-03		18.906518.906518.906518.9065+0.810%0+1.051%
2025-12-02		18.770018.860018.754618.7546+2.519%5,429+1.869%
2025-12-01		18.293718.293718.293718.2937-2.011%102+4.436%
2025-11-24		18.669118.669118.669118.6691+1.857%91+2.336%
2025-11-21		18.328818.328818.328818.3288-0.699%62+4.236%
2025-11-20		18.457918.457918.457918.4579-1.146%170+3.507%
2025-11-19		18.671918.671918.671918.6719-1.322%0+2.321%
2025-11-18		18.922018.922018.922018.9220+0.628%0+0.968%
2025-11-17		18.850018.850018.804018.8040-1.018%200+1.602%
2025-11-14		18.997418.997418.997418.9974-1.615%3+0.567%
2025-11-13		19.630019.630019.309319.3093-1.352%225-1.057%
2025-11-12		19.749619.749619.574019.5740-1.863%246-2.395%
2025-11-10		19.930019.945619.930019.9456+0.851%543-4.213%
2025-11-05		19.750019.777319.750019.7773+1.379%100-3.398%
2025-11-04		19.508219.508219.508219.5082-2.346%25-2.066%
2025-11-03		19.976919.976919.976919.9769-1.339%8-4.364%
2025-10-31		20.248020.248020.248020.2480+1.325%0-5.644%
2025-10-30		19.983319.983319.983319.9833-1.587%63-4.394%
2025-10-29		20.430020.430020.305620.3056-1.748%107-5.912%
2025-10-27		20.650020.666920.650020.6669+1.701%255-7.557%
2025-10-23		20.170020.321220.170020.3212+0.897%172-5.984%
2025-10-22		20.140620.140620.140620.1406-1.487%52-5.141%
2025-10-21		20.470020.500020.444620.4446+0.386%202-6.551%
2025-10-20		20.365920.365920.365920.3659+1.638%1-6.190%
2025-10-17		20.037720.037720.037720.0377-0.645%24-4.654%
2025-10-16		20.330020.350020.167820.1678-0.949%12,335-5.269%
2025-10-15		20.361120.361120.361120.3611-0.525%2-6.168%
2025-10-14		20.260020.468620.260020.4686-1.174%202-6.661%
2025-10-13		20.540020.711720.540020.7117-0.260%160-7.756%
2025-10-10		20.765620.765620.765620.7656-1.398%25-7.996%
2025-10-09		21.060021.060021.060021.0600-0.792%0-9.282%
2025-10-08		21.113421.280021.113421.2282+0.414%330-10.001%
2025-10-07		21.450021.450021.140721.1407-1.623%1,041-9.628%
2025-10-06		21.489421.489421.489421.4894+0.774%0-11.095%
2025-10-03		21.240021.450021.239921.3244+0.734%12,444-10.407%
2025-10-02		21.169121.169121.169121.1691+1.254%0-9.750%
2025-10-01		20.907020.907020.907020.9070+1.044%0-8.618%
2025-09-30		20.690920.690920.690920.6909+0.019%0-7.664%
2025-09-29		20.700020.700020.687020.6870+2.188%2,837-7.646%
2025-09-26		20.265020.265020.244120.2441-0.015%190-5.626%
2025-09-25		20.385020.385020.247120.2471-1.809%185-5.640%
2025-09-24		20.634420.670020.620120.6201+0.842%224-7.347%
2025-09-23		20.447920.447920.447920.4479-0.234%0-6.566%
2025-09-22		20.520020.520020.495920.4959-1.240%100-6.785%
2025-09-19		20.910020.910020.753320.7533-0.987%333-7.941%
2025-09-18		21.010021.010020.960220.9602+0.666%1,350-8.850%
2025-09-17		20.930020.930020.821620.8216-0.444%275-8.243%
2025-09-16		20.810020.914520.755020.9145+0.769%7,595-8.651%
2025-09-15		20.754920.754920.754920.7549-0.593%0-7.948%
2025-09-12		20.770020.900020.770020.8787+0.695%215-8.494%
2025-09-11		20.690020.734620.690020.7346+0.534%100-7.858%
2025-09-10		20.660020.660020.624420.6244+0.833%100-7.366%
2025-09-09		20.456920.456920.454120.4541-0.455%463-6.595%
2025-09-08		20.547520.547520.547520.5475+0.368%49-7.019%
2025-09-05		20.540020.540020.472120.4721+0.776%108-6.677%
2025-09-04		20.350020.370020.310020.3144-0.938%5,882-5.952%
2025-09-03		20.410020.506720.410020.5067+0.809%1,299-6.834%
2025-09-02		20.342220.342220.342220.3422+1.165%343-6.081%
2025-08-29		20.107920.107920.107920.1079-1.325%49-4.987%
2025-08-28		20.378020.378020.378020.3780-0.025%0-6.246%
2025-08-27		20.380020.383120.380020.3831+0.312%355-6.269%
2025-08-26		20.319720.319720.319720.3197-0.059%1-5.977%
2025-08-25		20.370020.390020.331620.3316-1.860%121,228-6.032%
2025-08-22		20.717020.717020.717020.7170+1.403%0-7.780%
2025-08-21		20.430320.430320.430320.4303-0.626%105-6.486%
2025-08-20		20.559020.559020.559020.5590+0.423%53-7.071%
2025-08-19		20.472520.472520.472520.4725-0.946%29-6.679%
2025-08-18		20.668120.668120.668120.6681-0.225%69-7.562%
2025-08-15		20.720020.720020.714720.7147-0.421%100-7.770%
2025-08-14		20.802320.802320.802220.8022-1.668%130-8.158%
2025-08-13		21.155021.155021.155021.1550+1.148%131-9.689%
2025-08-12		20.915020.915020.915020.9150+0.290%0-8.653%
2025-08-11		20.854520.854520.854520.8545+0.851%0-8.388%
2025-08-08		20.678520.678520.678520.6785-0.403%0-7.608%
2025-08-07		20.762120.762120.762120.7621+1.079%0-7.980%
2025-08-06		20.510020.540520.510020.5405+0.567%684-6.988%
2025-08-05		20.460020.460020.424620.4246-0.381%600-6.460%
2025-08-04		20.470020.502820.470020.5028+0.364%403-6.817%
2025-08-01		20.430020.430020.428520.4285-0.993%1,191-6.478%
2025-07-31		20.633420.633420.633420.6334-0.034%0-7.406%
2025-07-30		20.640520.640520.640520.6405-0.093%0-7.438%
2025-07-29		20.659720.659720.659720.6597-0.229%84-7.524%
2025-07-28		20.707120.707120.707120.7071+0.539%2-7.736%
2025-07-25		20.596020.596020.596020.5960-0.970%60-7.238%
2025-07-24		20.797720.797720.797720.7977+0.310%117-8.138%
2025-07-23		20.710020.780020.710020.7335-0.199%508-7.853%
2025-07-22		20.760020.774820.760020.7748+0.799%100-8.037%
2025-07-21		20.730020.730020.610220.6102-0.382%325-7.302%
2025-07-18		20.760020.760020.689220.6892-0.436%691-7.656%
2025-07-17		20.800020.800020.779820.7798-0.112%1,006-8.059%
2025-07-16		20.800020.803020.800020.8030+1.018%100-8.161%
2025-07-15		20.632220.632220.593320.5933-1.555%606-7.226%
2025-07-14		20.950020.950020.918520.9185+0.841%191-8.668%
2025-07-11		20.744120.744120.744120.7441+1.786%0-7.901%
2025-07-10		20.380220.380220.380220.3802+0.479%0-6.256%
2025-07-09		20.250020.283020.250020.2830+1.086%151-5.807%
2025-07-08		20.065020.065020.065020.0650+0.559%1-4.783%
2025-07-07		19.953519.953519.953519.9535-0.388%1-4.251%
2025-07-03		20.023620.031220.023620.0312-0.081%150-4.623%
2025-07-02		20.047420.047420.047420.04740.000%5-4.700%


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