Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BFOC
FT Vest Bitcoin Strategy Floor15 ETF - October
stock NYSE ETF

At Close
Jul 31, 2026 9:37:42 AM EDT
16.89USD0.000%(+16.89)3,638
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		16.900016.900016.862516.8625-1.013%3,6380.000%
2026-07-30		16.950017.045016.950017.0350+0.442%3,448-1.013%
2026-07-29		16.980016.990016.960016.9600+0.236%1,978-0.575%
2026-07-28		16.850016.920016.850016.9200-0.324%3,841-0.340%
2026-07-27		17.040017.040016.975016.9750+0.177%3,506-0.663%
2026-07-24		16.930016.945016.930016.9450+0.207%206-0.487%
2026-07-23		16.900016.910016.900016.9100-0.265%1,908-0.281%
2026-07-22		16.950016.970016.950016.9550-0.313%1,906-0.546%
2026-07-21		17.020017.020017.008217.0082+0.254%1,906-0.857%
2026-07-20		16.965116.965116.965116.9651+0.001%9-0.605%
2026-07-17		16.870016.965016.870016.9650+0.088%3,706-0.604%
2026-07-16		16.950016.950016.930016.9500+0.118%2,006-0.516%
2026-07-15		16.940016.940016.930016.9300-0.440%4,406-0.399%
2026-07-14		17.030017.030016.940017.0049+0.621%10,616-0.837%
2026-07-13		16.870016.900016.850016.9000-0.324%4,541-0.222%
2026-07-10		16.980016.980016.955016.95500.000%3,006-0.546%
2026-07-09		16.960016.960016.955016.9550+0.563%2,006-0.546%
2026-07-08		16.840016.860016.840016.8600-0.443%2,006+0.015%
2026-07-07		16.940016.940016.935016.9350-0.147%508-0.428%
2026-07-06		16.930016.970016.930016.9600-0.030%4,753-0.575%
2026-07-02		17.010017.010016.965116.9651+0.089%3,006-0.605%
2026-07-01		16.970016.990016.910016.9500+0.562%6,408-0.516%
2026-06-30		16.830016.855216.830016.8552-0.442%3,016+0.043%
2026-06-29		16.910016.930016.910016.9300+0.065%2,506-0.399%
2026-06-26		16.920016.980016.910016.9190+0.290%5,001-0.334%
2026-06-25		16.990016.990016.850016.8700+0.101%7,000-0.044%
2026-06-24		16.850016.852916.840016.8529+0.067%12,076+0.057%
2026-06-23		16.780016.870016.780016.8417-0.668%8,661+0.124%
2026-06-22		17.050017.050016.955016.9550+0.563%4,500-0.546%
2026-06-18		16.895016.895016.840016.8600+0.165%2,808+0.015%
2026-06-17		16.832316.832316.832316.8323-0.465%0+0.179%
2026-06-16		16.920016.920016.910016.9109-0.524%2,000-0.286%
2026-06-15		17.120017.120017.000017.0000+0.413%5,500-0.809%
2026-06-12		16.950016.950016.930016.9300-0.173%237-0.399%
2026-06-11		16.990016.990016.890016.9594+0.234%2,665-0.571%
2026-06-10		16.920016.920016.919816.9198+0.265%625-0.339%
2026-06-09		16.850016.875016.800016.8750-0.939%2,322-0.074%
2026-06-08		17.150017.150016.980017.0350+0.975%14,713-1.013%
2026-06-05		16.840016.870516.830016.8705-0.030%16,000-0.047%
2026-06-04		16.820016.875616.820016.8756+0.004%4,980-0.078%
2026-06-03		16.880016.880016.875016.8750-0.236%2,000-0.074%
2026-06-02		16.820016.920016.820016.9149-0.119%18,585-0.310%
2026-06-01		16.910016.935016.910016.9350-0.273%5,000-0.428%
2026-05-29		16.980016.990016.980016.9813-0.139%3,270-0.700%
2026-05-28		16.940017.005016.940017.0050-0.007%5,065-0.838%
2026-05-27		17.110017.110016.995017.0062-0.432%5,061-0.845%
2026-05-26		17.080017.080017.080017.0800+0.353%0-1.273%
2026-05-22		17.040017.149917.020017.0200-0.729%2,234-0.925%
2026-05-21		17.145017.145017.145017.1450-0.146%0-1.648%
2026-05-20		17.160017.170017.160017.1700+0.380%5,061-1.791%
2026-05-19		17.110017.110017.101017.1050-0.057%351-1.418%
2026-05-18		17.120017.140017.110017.1148-0.640%3,600-1.474%
2026-05-15		17.230017.230017.225017.2250-1.034%2,000-2.104%
2026-05-14		17.370017.405017.370017.4050+0.811%500-3.117%
2026-05-13		17.220017.265017.220017.2650-0.290%2,500-2.331%
2026-05-12		17.300017.315217.280017.3152-0.710%3,450-2.614%
2026-05-11		17.420017.439117.410017.4391+0.743%1,506-3.306%
2026-05-08		17.300017.350017.300017.3105+0.061%1,985-2.588%
2026-05-07		17.299917.299917.299917.2999-0.661%0-2.528%
2026-05-06		17.400017.415017.400017.4150-0.201%1,504-3.173%
2026-05-05		17.400017.450017.400017.4500+0.488%2,000-3.367%
2026-05-04		17.310017.365317.310017.3653+0.369%1,610-2.895%
2026-05-01		17.320017.320017.280017.3014+0.509%1,000-2.537%
2026-04-30		17.190017.213817.190017.2138+0.517%1,500-2.041%
2026-04-29		17.110017.159917.110017.1252-0.349%2,614-1.534%
2026-04-28		17.175017.185117.175017.1851-0.029%146-1.877%
2026-04-27		17.290017.290017.160017.1900-0.598%5,432-1.905%
2026-04-24		17.293417.293417.293417.2934-0.016%60-2.492%
2026-04-23		17.290017.296117.270017.2961-0.892%2,100-2.507%
2026-04-22		17.420017.451717.420017.4517+1.700%1,551-3.376%
2026-04-21		17.160017.160017.160017.1600-0.493%2,511-1.734%
2026-04-20		17.150017.245017.150017.2450-0.465%2,500-2.218%
2026-04-17		17.330017.350017.290017.3255+0.377%5,698-2.672%
2026-04-16		17.180017.260417.140017.2604+0.265%2,974-2.305%
2026-04-15		17.150017.214817.150017.2148+0.231%945-2.046%
2026-04-14		17.230017.230017.175217.1752+0.001%1,600-1.821%
2026-04-13		17.040017.175017.020017.17500.000%3,445-1.820%
2026-04-10		17.090017.175017.090017.1750+0.171%5,126-1.820%
2026-04-09		17.070017.145617.070017.1456-0.316%2,876-1.651%
2026-04-08		17.240017.240017.190017.2000+1.035%5,009-1.962%
2026-04-07		17.023817.023817.023817.0238-0.917%2-0.947%
2026-04-06		17.190017.190017.140017.1814+0.936%3,509-1.856%
2026-04-02		16.980017.070016.980017.0220-0.527%6,000-0.937%
2026-04-01		17.112117.112117.112117.1121-0.562%50-1.459%
2026-03-31		17.208917.208917.208917.2089+0.637%50-2.013%
2026-03-30		17.230017.230017.100017.1000+0.374%5,571-1.389%
2026-03-27		17.080017.080017.036217.0362-0.533%2,300-1.020%
2026-03-26		17.200017.200017.127517.1275-1.112%2,860-1.547%
2026-03-25		17.350017.350017.320117.3201+0.937%500-2.642%
2026-03-24		17.230017.230017.159317.1593-0.728%720-1.730%
2026-03-23		17.340017.340017.285217.2852+0.349%2,202-2.445%
2026-03-20		17.220017.225017.220017.2250-0.233%243-2.104%
2026-03-19		17.220017.265217.200017.2652+0.554%3,553-2.332%
2026-03-18		17.210017.210017.170017.1700-1.633%2,000-1.791%
2026-03-17		17.460017.460017.455117.4551-0.229%1,920-3.395%
2026-03-16		17.510017.510017.490017.4951+0.835%2,500-3.616%
2026-03-13		17.480017.490017.350217.3502+0.316%4,400-2.811%
2026-03-12		17.295617.295617.295617.2956-0.218%0-2.504%
2026-03-11		17.333317.333317.333317.3333+0.183%36-2.716%
2026-03-10		17.350017.350017.301617.3016-0.021%3,100-2.538%
2026-03-09		17.305217.305217.305217.3052+0.949%0-2.558%
2026-03-06		17.170017.190017.142517.1425-0.975%4,104-1.633%
2026-03-05		17.330017.330017.311217.3112-0.862%2,200-2.592%
2026-03-04		17.430017.500017.400017.4617+1.714%9,202-3.432%
2026-03-03		17.080017.167517.080017.1675-0.672%2,135-1.777%
2026-03-02		17.190017.283617.190017.2836+1.274%4,156-2.436%
2026-02-27		16.980017.100016.980017.0661-0.449%4,731-1.193%
2026-02-26		17.140017.170017.120017.1431-1.207%4,354-1.637%
2026-02-25		17.180017.352617.150017.3526+1.591%9,102-2.824%
2026-02-24		17.080817.080817.080817.0808+0.435%1-1.278%
2026-02-23		17.050017.050017.006917.0069-1.209%6,101-0.849%
2026-02-20		17.215017.215017.215017.2150+0.028%9-2.048%
2026-02-19		17.150017.210117.150017.2101+0.756%166-2.020%
2026-02-18		17.190017.200017.070017.0810-0.576%5,251-1.279%
2026-02-17		17.100017.190017.100017.1800-0.730%212-1.848%
2026-02-13		17.260017.359917.260017.3064+1.354%5,936-2.565%
2026-02-12		17.230017.230017.075217.0752-1.044%1,137-1.246%
2026-02-11		17.130017.255417.130017.2554+0.147%3,873-2.277%
2026-02-10		17.150017.230117.150017.2301-0.716%2,121-2.133%
2026-02-09		17.300017.380017.300017.3543-0.583%8,162-2.834%
2026-02-06		17.480017.620017.290017.4561+1.950%14,668-3.401%
2026-02-05		17.230017.300017.110017.1222-1.733%16,531-1.517%
2026-02-04		17.410017.424217.380017.4242-0.959%1,023-3.224%
2026-02-03		17.710017.710017.579917.5929-0.689%3,133-4.152%
2026-02-02		17.660017.720017.660017.7150-1.337%1,278-4.812%
2026-01-30		17.940017.955017.920017.9550-0.197%701-6.085%
2026-01-29		18.030018.030017.990417.9904-1.645%101-6.269%
2026-01-28		18.260018.291318.260018.2913+0.036%119-7.811%
2026-01-27		18.284718.284718.284718.2847+0.383%53-7.778%
2026-01-26		18.215018.215018.215018.2150-0.600%54-7.425%
2026-01-23		18.350018.350018.310018.3250-0.025%235-7.981%
2026-01-22		18.320018.329518.320018.3295-0.211%101-8.003%
2026-01-21		18.310018.368218.310018.3682-0.107%1,061-8.197%
2026-01-20		18.387818.387818.387818.3878-1.936%6-8.295%
2026-01-16		18.750918.750918.750918.7509-0.171%0-10.071%
2026-01-15		18.783018.783018.783018.7830-0.394%1-10.225%
2026-01-14		18.857318.857318.857318.8573+1.278%0-10.578%
2026-01-13		18.619418.619418.619418.6194+0.911%15-9.436%
2026-01-12		18.460018.460018.451418.4514+0.080%118-8.611%
2026-01-09		18.436718.436718.436718.4367-0.163%55-8.538%
2026-01-08		18.466818.466818.466818.4668+0.018%99-8.687%
2026-01-07		18.450018.463518.440018.4635-0.581%798-8.671%
2026-01-06		18.480018.571418.480018.5714-0.215%801-9.202%
2026-01-05		18.620018.620018.611518.6115+1.268%1,700-9.397%
2026-01-02		18.378418.378418.378418.3784+0.857%0-8.248%
2025-12-31		18.220018.222318.220018.2223-0.121%252-7.462%
2025-12-30		18.244418.244418.244418.2444+0.161%3-7.574%
2025-12-29		18.215118.215118.215118.2151-0.226%1-7.426%
2025-12-26		18.260018.260018.256418.2564-0.079%1,367-7.635%
2025-12-24		18.270018.270918.270018.2709+0.032%131-7.708%
2025-12-23		18.220018.265018.220018.2650-0.211%104,040-7.679%
2025-12-22		18.320018.350018.260018.3037+0.078%5,445-7.874%
2025-12-19		18.279918.289518.279918.2895+0.796%402-7.802%
2025-12-18		18.320018.320018.145018.1450+0.035%903-7.068%
2025-12-17		18.390018.390018.138618.1386-0.593%1,008-7.035%
2025-12-16		18.250018.315018.246818.2468+0.367%2,300-7.587%
2025-12-15		18.250018.250018.180018.1800-1.384%2,187-7.247%
2025-12-12		18.441118.460018.435118.4351-0.455%825-8.530%
2025-12-11		18.370018.519318.370018.5193-0.226%512-8.946%
2025-12-10		18.570018.700018.561318.5613-0.001%1,475-9.152%
2025-12-09		18.529818.561518.529818.5615+0.653%641-9.153%
2025-12-08		18.410018.441018.410018.4410-0.089%320-8.560%
2025-12-05		18.426518.480018.426518.4574-0.552%2,784-8.641%
2025-12-04		18.579018.579018.498018.5598-0.217%1,620-9.145%
2025-12-03		18.610018.610018.600218.6002+0.727%100-9.342%
2025-12-02		18.410018.540018.410018.4659+1.935%1,971-8.683%
2025-12-01		18.110018.115418.109918.1154-1.501%1,116-6.916%
2025-11-28		18.391518.391518.391518.3915-0.244%1-8.314%
2025-11-26		18.450018.450018.436418.4364+0.468%950-8.537%
2025-11-24		18.350618.350618.350618.3506+1.197%197-8.109%
2025-11-21		18.161518.161518.133518.1335-0.688%227-7.009%
2025-11-20		18.460018.460018.259218.2592-0.643%2,344-7.649%
2025-11-19		18.400018.450018.377318.3773-1.162%4,220-8.243%
2025-11-18		18.639918.639918.593318.5933+0.343%665-9.309%
2025-11-17		18.639918.639918.529818.5298-0.734%501-8.998%
2025-11-14		18.850018.900018.666818.6668-1.256%4,534-9.666%
2025-11-13		18.970018.980018.904218.9042-1.062%131,100-10.800%
2025-11-12		19.090019.107119.090019.1071-1.464%300-11.747%
2025-11-10		19.410019.410019.391019.3910+1.588%304-13.040%
2025-11-06		19.110019.110019.087819.0878-0.808%1,000-11.658%
2025-11-05		19.270019.270019.243319.2433+0.870%1,807-12.372%
2025-11-04		19.270019.270019.077319.0773-1.888%1,350-11.610%
2025-11-03		19.460019.460019.440019.4445-0.854%759-13.279%
2025-10-31		19.589219.612019.589219.6120+0.939%276-14.019%
2025-10-30		19.530019.530019.429519.4295-1.667%2,194-13.212%
2025-10-29		19.870019.890019.758919.7589-0.642%7,700-14.659%
2025-10-28		20.070020.090019.886619.8866-0.517%210,524-15.207%
2025-10-27		19.980019.990019.980019.9900+1.451%848-15.645%
2025-10-24		19.732019.740019.704019.7040-0.071%7,200-14.421%
2025-10-23		19.690019.718019.650019.7180+0.820%6,302-14.482%
2025-10-22		19.610019.610019.557719.5577-1.246%961-13.781%
2025-10-21		19.830019.830019.804419.8044-0.010%101-14.855%
2025-10-20		19.810019.889719.760019.8064+1.431%2,983-14.863%
2025-10-17		19.445019.580019.445019.5269-0.359%3,090-13.645%
2025-10-16		19.696219.750019.597319.5973-0.730%4,510-13.955%
2025-10-15		19.770019.780019.741419.7414-0.477%1,541-14.583%
2025-10-14		19.910019.910019.836019.8360-1.049%8,519-14.990%
2025-10-13		20.010020.046219.985020.0462+0.059%287-15.882%
2025-10-10		20.320020.320020.034420.0344-1.364%2,859-15.832%
2025-10-09		20.410020.460020.311520.3115-0.336%4,410-16.981%
2025-10-08		20.410020.430020.380020.3800-0.948%1,901-17.260%
2025-10-07		20.620020.630020.540020.5750-0.265%10,314-18.044%
2025-10-06		20.620020.705020.619320.6297+0.555%5,069-18.261%
2025-10-03		20.430020.515920.420020.5159+0.580%20,798-17.808%
2025-10-02		20.397620.397620.397620.3976+1.010%16-17.331%
2025-10-01		20.190020.193720.171020.19370.000%1,500-16.496%


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