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%
BFJL — FT Vest Bitcoin Strategy Floor15 ETF - July
NYSE ArcaFT Vest Bitcoin Strategy Floor15 ETF - July
$19.20
+0.07(+0.36%)
- O
- 19.02
- H
- 19.20
- L
- 19.02
- V
- 188
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.20
Period Return-3.12%
Period High$21.49
Period Low$16.67
Avg Daily Volume1.0K
Total Trading Days316
BFJL — Historical OHLCV Price & Volume Table
Jul 1, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $19.02 | $19.20 | $19.02 | $19.20 | +$0.07 | +0.36% | 188 | $19.03 | $19.02 $19.20 |
| Sep 30, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | +$0.00 | +0.01% | 8 | $19.15 | $19.13 $19.13 |
| Sep 29, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | +$0.04 | +0.21% | 8 | $19.11 | $19.13 $19.13 |
| Sep 28, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $-0.02 | -0.11% | 35 | $20.26 | $19.08 $19.08 |
| Sep 25, 2026 | $19.11 | $19.11 | $19.11 | $19.11 | +$0.01 | +0.05% | 8 | $19.09 | $19.11 $19.11 |
| Sep 24, 2026 | $19.10 | $19.10 | $19.10 | $19.10 | +$0.00 | +0.01% | 15 | $19.12 | $19.10 $19.10 |
| Sep 23, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | $-0.08 | -0.42% | 8 | $19.12 | $19.09 $19.09 |
| Sep 22, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | $-0.00 | -0.01% | 9 | $19.18 | $19.17 $19.17 |
| Sep 21, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | +$0.30 | +1.59% | 8 | $19.09 | $19.17 $19.17 |
| Sep 18, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | +$0.35 | +1.91% | 36 | $18.75 | $18.87 $18.87 |
| Sep 17, 2026 | $18.52 | $18.52 | $18.52 | $18.52 | +$0.07 | +0.35% | 8 | $18.49 | $18.52 $18.52 |
| Sep 16, 2026 | $18.46 | $18.46 | $18.46 | $18.46 | +$0.01 | +0.06% | 8 | $18.40 | $18.46 $18.46 |
| Sep 15, 2026 | $18.44 | $18.44 | $18.44 | $18.44 | $-0.21 | -1.13% | 9 | $18.45 | $18.44 $18.44 |
| Sep 14, 2026 | $18.65 | $18.65 | $18.65 | $18.65 | +$0.11 | +0.60% | 8 | $18.60 | $18.65 $18.65 |
| Sep 11, 2026 | $18.54 | $18.54 | $18.54 | $18.54 | +$0.05 | +0.27% | 8 | $18.55 | $18.54 $18.54 |
| Sep 10, 2026 | $18.49 | $18.49 | $18.49 | $18.49 | $-0.05 | -0.27% | 8 | $18.46 | $18.49 $18.49 |
| Sep 9, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | +$0.01 | +0.03% | 8 | $18.59 | $18.55 $18.55 |
| Sep 8, 2026 | $18.47 | $18.54 | $18.47 | $18.54 | $-0.09 | -0.49% | 9,418 | $18.49 | $18.47 $18.54 |
| Sep 4, 2026 | $18.60 | $18.64 | $18.60 | $18.63 | $-0.10 | -0.51% | 308 | $18.62 | $18.60 $18.64 |
| Sep 3, 2026 | $18.73 | $18.73 | $18.73 | $18.73 | +$0.24 | +1.27% | 8 | $18.63 | $18.73 $18.73 |
| Sep 2, 2026 | $18.49 | $18.49 | $18.49 | $18.49 | +$0.02 | +0.08% | 8 | $18.45 | $18.49 $18.49 |
| Sep 1, 2026 | $18.48 | $18.48 | $18.48 | $18.48 | $-0.10 | -0.54% | 11 | $18.50 | $18.48 $18.48 |
| Aug 31, 2026 | $18.58 | $18.58 | $18.58 | $18.58 | +$0.10 | +0.54% | 8 | $18.54 | $18.58 $18.58 |
| Aug 28, 2026 | $18.46 | $18.48 | $18.46 | $18.48 | $-0.09 | -0.48% | 208 | $18.46 | $18.46 $18.48 |
| Aug 27, 2026 | $18.57 | $18.57 | $18.57 | $18.57 | +$0.10 | +0.54% | 8 | $18.54 | $18.57 $18.57 |
| Aug 26, 2026 | $18.47 | $18.47 | $18.47 | $18.47 | +$0.01 | +0.03% | 8 | $18.46 | $18.47 $18.47 |
| Aug 25, 2026 | $18.46 | $18.46 | $18.46 | $18.46 | $-0.01 | -0.05% | 8 | $18.45 | $18.46 $18.46 |
| Aug 24, 2026 | $18.47 | $18.47 | $18.47 | $18.47 | +$0.14 | +0.76% | 8 | $18.46 | $18.47 $18.47 |
| Aug 21, 2026 | $18.33 | $18.33 | $18.33 | $18.33 | +$0.32 | +1.75% | 8 | $18.34 | $18.33 $18.33 |
| Aug 20, 2026 | $18.02 | $18.02 | $18.02 | $18.02 | +$0.28 | +1.56% | 8 | $18.02 | $18.02 $18.02 |