First Trust Exchange-Traded Fund FT Vest Bitcoin Strategy & Target Income ETF (NY: DFII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.93 | 21.94 | 21.93 | 21.94 | 8,025 | +0.39(+1.80%) |
| Apr 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 93 | -0.07(-0.34%) |
| Apr 23, 2025 | 21.49 | 21.62 | 21.49 | 21.62 | 160 | +0.52(+2.47%) |
| Apr 22, 2025 | 21.26 | 21.26 | 21.10 | 21.10 | 15,469 | +0.76(+3.74%) |
| Apr 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 2 | +0.51(+2.56%) |
| Apr 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 100 | +0.15(+0.74%) |
| Apr 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 70 | +0.07(+0.37%) |
| Apr 15, 2025 | 19.83 | 19.84 | 19.62 | 19.62 | 994 | -0.16(-0.82%) |
| Apr 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 8 | +0.22(+1.12%) |
| Apr 11, 2025 | 19.21 | 19.56 | 19.21 | 19.56 | 515 | +0.98(+5.29%) |
| Apr 10, 2025 | 18.96 | 18.96 | 18.44 | 18.58 | 1,110 | -0.61(-3.19%) |
| Apr 09, 2025 | 18.07 | 19.22 | 18.07 | 19.19 | 1,278 | +1.28(+7.12%) |
| Apr 08, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 96 | -0.32(-1.75%) |
| Apr 07, 2025 | 18.30 | 18.30 | 18.23 | 18.23 | 1,409 | -1.31(-6.70%) |
| Apr 04, 2025 | 19.30 | 19.60 | 19.09 | 19.54 | 1,185 | +0.45(+2.35%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.