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%
BFOC — FT Vest Bitcoin Strategy Floor15 ETF - October
NYSE ArcaFT Vest Bitcoin Strategy Floor15 ETF - October
$17.12
+0.11(+0.62%)
- O
- 17.10
- H
- 17.12
- L
- 17.10
- V
- 6.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.12
Period Return-15.22%
Period High$20.71
Period Low$16.78
Avg Daily Volume6.0K
Total Trading Days253
BFOC — Historical OHLCV Price & Volume Table
Oct 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.10 | $17.12 | $17.10 | $17.12 | +$0.11 | +0.62% | 6,015 | $17.11 | $17.10 $17.12 |
| Oct 1, 2026 | $16.96 | $17.02 | $16.96 | $17.02 | $-0.02 | -0.13% | 1,035 | $16.96 | $16.96 $17.02 |
| Sep 30, 2026 | $17.13 | $17.13 | $17.04 | $17.04 | $-0.03 | -0.19% | 2,033 | $17.13 | $17.04 $17.13 |
| Sep 29, 2026 | $17.03 | $17.07 | $17.03 | $17.07 | +$0.03 | +0.20% | 610 | $17.03 | $17.03 $17.07 |
| Sep 28, 2026 | $17.06 | $17.06 | $17.01 | $17.03 | +$0.02 | +0.14% | 17,244 | $17.05 | $17.01 $17.06 |
| Sep 25, 2026 | $17.01 | $17.01 | $17.01 | $17.01 | $-0.03 | -0.20% | 2,563 | $17.01 | $17.01 $17.01 |
| Sep 24, 2026 | $17.05 | $17.05 | $17.05 | $17.05 | +$0.05 | +0.28% | 38 | $17.01 | $17.05 $17.05 |
| Sep 23, 2026 | $17.01 | $17.01 | $16.96 | $17.00 | $-0.04 | -0.26% | 6,608 | $16.99 | $16.96 $17.01 |
| Sep 22, 2026 | $17.04 | $17.04 | $17.04 | $17.04 | $-0.16 | -0.96% | 10 | $17.02 | $17.04 $17.04 |
| Sep 21, 2026 | $17.26 | $17.26 | $17.09 | $17.21 | +$0.08 | +0.45% | 16,633 | $17.16 | $17.09 $17.26 |
| Sep 18, 2026 | $17.10 | $17.13 | $17.08 | $17.13 | +$0.06 | +0.35% | 13,846 | $17.11 | $17.08 $17.13 |
| Sep 17, 2026 | $17.02 | $17.07 | $17.02 | $17.07 | +$0.04 | +0.26% | 253 | $17.02 | $17.02 $17.07 |
| Sep 16, 2026 | $17.03 | $17.03 | $17.03 | $17.03 | +$0.10 | +0.57% | 6 | $17.00 | $17.03 $17.03 |
| Sep 15, 2026 | $16.94 | $16.98 | $16.86 | $16.93 | $-0.19 | -1.13% | 14,259 | $16.95 | $16.86 $16.98 |
| Sep 14, 2026 | $17.07 | $17.13 | $17.04 | $17.13 | +$0.10 | +0.58% | 4,410 | $17.07 | $17.04 $17.13 |
| Sep 11, 2026 | $17.09 | $17.14 | $17.03 | $17.03 | +$0.07 | +0.42% | 6,906 | $17.11 | $17.03 $17.14 |
| Sep 10, 2026 | $16.90 | $16.96 | $16.90 | $16.96 | $-0.07 | -0.40% | 1,229 | $16.90 | $16.90 $16.96 |
| Sep 9, 2026 | $17.03 | $17.03 | $17.03 | $17.03 | +$0.02 | +0.13% | 6 | $17.07 | $17.03 $17.03 |
| Sep 8, 2026 | $16.99 | $17.00 | $16.99 | $17.00 | +$0.00 | +0.01% | 3,028 | $16.99 | $16.99 $17.00 |
| Sep 4, 2026 | $16.95 | $17.00 | $16.90 | $17.00 | $-0.20 | -1.18% | 3,134 | $16.95 | $16.90 $17.00 |
| Sep 3, 2026 | $17.08 | $17.21 | $17.04 | $17.21 | +$0.18 | +1.04% | 11,006 | $17.11 | $17.04 $17.21 |
| Sep 2, 2026 | $16.98 | $17.03 | $16.98 | $17.03 | +$0.07 | +0.40% | 123 | $16.98 | $16.98 $17.03 |
| Sep 1, 2026 | $16.96 | $16.99 | $16.91 | $16.96 | $-0.14 | -0.83% | 3,806 | $16.98 | $16.91 $16.99 |
| Aug 31, 2026 | $17.01 | $17.10 | $17.01 | $17.10 | +$0.20 | +1.16% | 7,623 | $17.06 | $17.01 $17.10 |
| Aug 28, 2026 | $16.97 | $16.97 | $16.91 | $16.91 | $-0.21 | -1.25% | 4,008 | $16.97 | $16.91 $16.97 |
| Aug 27, 2026 | $17.10 | $17.12 | $17.10 | $17.12 | +$0.06 | +0.38% | 4,006 | $17.11 | $17.10 $17.12 |
| Aug 26, 2026 | $17.00 | $17.06 | $17.00 | $17.06 | $-0.03 | -0.17% | 326,655 | $17.00 | $17.00 $17.06 |
| Aug 25, 2026 | $17.13 | $17.13 | $17.08 | $17.08 | $-0.05 | -0.31% | 2,515 | $17.12 | $17.08 $17.13 |
| Aug 24, 2026 | $17.16 | $17.16 | $17.14 | $17.14 | $-0.01 | -0.07% | 2,046 | $17.16 | $17.14 $17.16 |
| Aug 21, 2026 | $17.28 | $17.28 | $16.92 | $17.15 | $-0.04 | -0.20% | 6,506 | $17.16 | $16.92 $17.28 |