MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFJA — FT Vest Bitcoin Strategy Floor15 ETF - January
NYSE ArcaFT Vest Bitcoin Strategy Floor15 ETF - January
$19.43
+0.09(+0.44%)
- O
- 19.62
- H
- 19.62
- L
- 19.43
- V
- 3.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.43
Period Return-2.85%
Period High$20.62
Period Low$17.17
Avg Daily Volume278
Total Trading Days184
BFJA — Historical OHLCV Price & Volume Table
Jan 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.62 | $19.62 | $19.43 | $19.43 | +$0.09 | +0.44% | 3,929 | $19.60 | $19.43 $19.62 |
| Oct 1, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | +$0.14 | +0.75% | 6 | $19.21 | $19.35 $19.35 |
| Sep 30, 2026 | $19.32 | $19.32 | $19.20 | $19.20 | +$0.01 | +0.07% | 323 | $19.30 | $19.20 $19.32 |
| Sep 29, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $-0.00 | +0.00% | 9 | $19.29 | $19.19 $19.19 |
| Sep 28, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $-0.08 | -0.43% | 128 | $19.24 | $19.19 $19.19 |
| Sep 25, 2026 | $19.27 | $19.27 | $19.27 | $19.27 | $-0.07 | -0.38% | 8 | $19.26 | $19.27 $19.27 |
| Sep 24, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | $-0.01 | -0.05% | 6 | $19.30 | $19.35 $19.35 |
| Sep 23, 2026 | $19.36 | $19.36 | $19.36 | $19.36 | $-0.26 | -1.33% | 7 | $19.48 | $19.36 $19.36 |
| Sep 22, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | $-0.03 | -0.15% | 8 | $19.62 | $19.62 $19.62 |
| Sep 21, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | +$0.74 | +3.92% | 6 | $19.46 | $19.65 $19.65 |
| Sep 18, 2026 | $18.91 | $18.91 | $18.91 | $18.91 | +$0.64 | +3.51% | 6 | $18.54 | $18.91 $18.91 |
| Sep 17, 2026 | $18.26 | $18.26 | $18.26 | $18.26 | $-0.00 | -0.02% | 6 | $18.28 | $18.26 $18.26 |
| Sep 16, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | $-0.02 | -0.11% | 12 | $18.25 | $18.27 $18.27 |
| Sep 15, 2026 | $18.29 | $18.29 | $18.29 | $18.29 | $-0.37 | -2.00% | 72 | $18.27 | $18.29 $18.29 |
| Sep 14, 2026 | $18.66 | $18.66 | $18.66 | $18.66 | +$0.22 | +1.21% | 6 | $18.57 | $18.66 $18.66 |
| Sep 11, 2026 | $18.44 | $18.44 | $18.44 | $18.44 | +$0.00 | +0.00% | 10 | $18.56 | $18.44 $18.44 |
| Sep 10, 2026 | $18.44 | $18.44 | $18.44 | $18.44 | $-0.16 | -0.88% | 6 | $18.46 | $18.44 $18.44 |
| Sep 9, 2026 | $18.72 | $18.72 | $18.60 | $18.60 | $-0.02 | -0.11% | 206 | $18.72 | $18.60 $18.72 |
| Sep 8, 2026 | $18.62 | $18.62 | $18.62 | $18.62 | $-0.18 | -0.97% | 6 | $17.78 | $18.62 $18.62 |
| Sep 4, 2026 | $18.74 | $18.80 | $18.74 | $18.80 | $-0.26 | -1.35% | 492 | $18.74 | $18.74 $18.80 |
| Sep 3, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | +$0.60 | +3.23% | 7 | $18.73 | $19.06 $19.06 |
| Sep 2, 2026 | $18.46 | $18.46 | $18.46 | $18.46 | $-0.04 | -0.21% | 6 | $18.44 | $18.46 $18.46 |
| Sep 1, 2026 | $18.50 | $18.50 | $18.50 | $18.50 | $-0.22 | -1.16% | 16 | $18.54 | $18.50 $18.50 |
| Aug 31, 2026 | $18.74 | $18.74 | $18.72 | $18.72 | +$0.18 | +0.96% | 3,406 | $18.74 | $18.72 $18.74 |
| Aug 28, 2026 | $18.54 | $18.54 | $18.54 | $18.54 | $-0.33 | -1.75% | 6 | $18.74 | $18.54 $18.54 |
| Aug 27, 2026 | $18.89 | $19.01 | $18.87 | $18.87 | +$0.17 | +0.94% | 12,006 | $18.96 | $18.87 $19.01 |
| Aug 26, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | $-0.05 | -0.27% | 6 | $18.71 | $18.70 $18.70 |
| Aug 25, 2026 | $18.77 | $18.78 | $18.75 | $18.75 | +$0.02 | +0.11% | 3,402 | $18.77 | $18.75 $18.78 |
| Aug 24, 2026 | $18.74 | $18.74 | $18.73 | $18.73 | +$0.20 | +1.09% | 2,013 | $18.74 | $18.73 $18.74 |
| Aug 21, 2026 | $18.50 | $18.58 | $18.50 | $18.52 | +$0.47 | +2.61% | 6,868 | $18.56 | $18.50 $18.58 |