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%
DFII — FT Vest Bitcoin Strategy & Target Income ETF
NYSE ArcaFT Vest Bitcoin Strategy & Target Income ETF
$14.15
-0.10(-0.73%)
- O
- 14.50
- H
- 14.52
- L
- 14.10
- V
- 35.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.15
Period Return-32.95%
Period High$26.52
Period Low$10.92
Avg Daily Volume11.5K
Total Trading Days365
DFII — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.50 | $14.52 | $14.10 | $14.15 | $-0.10 | -0.73% | 35,784 | $14.23 | $14.10 $14.52 |
| Oct 1, 2026 | $14.12 | $14.31 | $14.12 | $14.25 | $-0.05 | -0.37% | 16,016 | $14.26 | $14.12 $14.31 |
| Sep 30, 2026 | $14.42 | $14.45 | $14.31 | $14.31 | +$0.01 | +0.06% | 20,263 | $14.35 | $14.31 $14.45 |
| Sep 29, 2026 | $14.37 | $14.39 | $14.30 | $14.30 | +$0.03 | +0.23% | 2,806 | $14.36 | $14.30 $14.39 |
| Sep 28, 2026 | $14.32 | $14.38 | $14.23 | $14.27 | $-0.09 | -0.60% | 3,152 | $14.36 | $14.23 $14.38 |
| Sep 25, 2026 | $14.40 | $14.40 | $14.26 | $14.35 | $-0.11 | -0.73% | 6,700 | $14.33 | $14.26 $14.40 |
| Sep 24, 2026 | $14.35 | $14.52 | $14.31 | $14.46 | +$0.04 | +0.27% | 17,280 | $14.42 | $14.31 $14.52 |
| Sep 23, 2026 | $14.57 | $14.57 | $14.36 | $14.42 | $-0.23 | -1.56% | 3,132 | $14.44 | $14.36 $14.57 |
| Sep 22, 2026 | $14.65 | $14.66 | $14.65 | $14.65 | $-0.06 | -0.40% | 1,938 | $14.66 | $14.65 $14.66 |
| Sep 21, 2026 | $14.53 | $14.71 | $14.53 | $14.71 | +$0.78 | +5.57% | 3,630 | $14.60 | $14.53 $14.71 |
| Sep 18, 2026 | $13.83 | $13.93 | $13.83 | $13.93 | +$0.66 | +4.99% | 1,648 | $13.83 | $13.83 $13.93 |
| Sep 17, 2026 | $13.15 | $13.31 | $13.15 | $13.27 | +$0.14 | +1.05% | 31,430 | $13.21 | $13.15 $13.31 |
| Sep 16, 2026 | $13.05 | $13.13 | $13.00 | $13.13 | $-0.01 | -0.04% | 2,610 | $13.04 | $13.00 $13.13 |
| Sep 15, 2026 | $13.19 | $13.27 | $13.09 | $13.13 | $-0.45 | -3.35% | 4,846 | $13.18 | $13.09 $13.27 |
| Sep 14, 2026 | $13.61 | $13.61 | $13.59 | $13.59 | +$0.23 | +1.71% | 1,083 | $13.53 | $13.59 $13.61 |
| Sep 11, 2026 | $13.40 | $13.67 | $13.28 | $13.36 | +$0.07 | +0.56% | 10,360 | $13.42 | $13.28 $13.67 |
| Sep 10, 2026 | $13.29 | $13.32 | $13.26 | $13.29 | $-0.18 | -1.34% | 2,410 | $13.29 | $13.26 $13.32 |
| Sep 9, 2026 | $13.58 | $13.58 | $13.47 | $13.47 | $-0.02 | -0.12% | 3,233 | $13.57 | $13.47 $13.58 |
| Sep 8, 2026 | $13.51 | $13.61 | $13.48 | $13.48 | $-0.25 | -1.80% | 6,126 | $13.53 | $13.48 $13.61 |
| Sep 4, 2026 | $13.67 | $13.73 | $13.58 | $13.73 | $-0.27 | -1.93% | 25,367 | $13.65 | $13.58 $13.73 |
| Sep 3, 2026 | $13.58 | $14.00 | $13.56 | $14.00 | +$0.66 | +4.98% | 5,138 | $13.75 | $13.56 $14.00 |
| Sep 2, 2026 | $13.31 | $13.38 | $13.23 | $13.34 | +$0.02 | +0.16% | 10,201 | $13.33 | $13.23 $13.38 |
| Sep 1, 2026 | $13.45 | $13.45 | $13.25 | $13.31 | $-0.46 | -3.33% | 2,934 | $13.34 | $13.25 $13.45 |
| Aug 31, 2026 | $13.62 | $13.77 | $13.60 | $13.77 | +$0.21 | +1.56% | 647 | $13.64 | $13.60 $13.77 |
| Aug 28, 2026 | $13.84 | $13.84 | $13.56 | $13.56 | $-0.38 | -2.72% | 2,083 | $13.71 | $13.56 $13.84 |
| Aug 27, 2026 | $13.80 | $14.05 | $13.80 | $13.94 | +$0.25 | +1.82% | 32,613 | $14.01 | $13.80 $14.05 |
| Aug 26, 2026 | $13.65 | $13.72 | $13.65 | $13.69 | $-0.07 | -0.52% | 1,503 | $13.69 | $13.65 $13.72 |
| Aug 25, 2026 | $13.70 | $13.86 | $13.70 | $13.76 | +$0.04 | +0.30% | 9,089 | $13.81 | $13.70 $13.86 |
| Aug 24, 2026 | $13.76 | $13.90 | $13.69 | $13.72 | +$0.28 | +2.10% | 13,458 | $13.84 | $13.69 $13.90 |
| Aug 21, 2026 | $13.49 | $13.50 | $13.40 | $13.44 | +$0.54 | +4.22% | 5,927 | $13.47 | $13.40 $13.50 |