FT Vest Bitcoin Strategy Floor15 ETF - April (BFAP)

BFAP
🏛️ 美国 →
23.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.87 23.87 23.87 23.87 0.0M
2025-09-25 23.95 23.95 23.80 23.80 0.0M
2025-09-24 24.24 24.24 24.24 24.24 0.0M
2025-09-23 24.14 24.14 24.09 24.09 0.0M
2025-09-22 24.12 24.12 24.12 24.12 0.0M
2025-09-20 24.44 24.44 24.44 24.44 0.0M
2025-09-19 24.44 24.44 24.44 24.44 0.0M
2025-09-18 24.62 24.62 24.62 24.62 0.0M
2025-09-17 24.44 24.44 24.44 24.44 0.0M
2025-09-16 24.47 24.47 24.47 24.47 0.0M
2025-09-15 24.29 24.38 24.29 24.38 0.0M
2025-09-14 24.55 24.55 24.55 24.55 0.0M
2025-09-12 24.55 24.55 24.55 24.55 0.0M
2025-09-11 24.35 24.35 24.35 24.35 0.0M
2025-09-10 24.21 24.26 24.21 24.26 0.0M
2025-09-09 23.99 24.07 23.99 24.07 0.0M
2025-09-08 24.14 24.14 24.14 24.14 0.0M
2025-09-06 24.08 24.08 24.08 24.08 0.0M
2025-09-05 24.08 24.08 24.08 24.08 0.0M
2025-09-04 23.91 23.91 23.91 23.91 0.0M
2025-09-03 24.13 24.13 24.13 24.13 0.0M
2025-09-02 24.02 24.02 24.02 24.02 0.0M
2025-08-29 23.79 23.79 23.79 23.79 0.0M
2025-08-28 24.09 24.21 24.05 24.08 0.0M
2025-08-27 24.13 24.13 24.07 24.07 0.0M
2025-08-26 23.91 23.99 23.91 23.99 0.0M
2025-08-25 23.85 23.85 23.85 23.85 0.0M
2025-08-22 24.27 24.27 24.27 24.27 0.0M
2025-08-21 23.91 23.91 23.91 23.91 0.0M
2025-08-20 24.05 24.05 24.05 24.05 0.0M
2025-08-19 24.01 24.01 23.92 23.92 0.0M
2025-08-18 24.06 24.12 24.06 24.12 0.0M
2025-08-17 24.09 24.09 24.09 24.09 0.0M
2025-08-15 24.09 24.09 24.09 24.09 0.0M
2025-08-14 24.12 24.12 24.12 24.12 0.0M
2025-08-13 24.43 24.43 24.43 24.43 0.0M
2025-08-12 24.31 24.31 24.19 24.27 0.0M
2025-08-11 24.23 24.41 24.22 24.22 0.0M
2025-08-08 24.03 24.11 24.03 24.10 0.0M
2025-08-07 24.12 24.14 24.11 24.14 0.0M
2025-08-06 24.09 24.09 24.02 24.02 0.0M
2025-08-05 23.84 23.84 23.84 23.84 0.0M
2025-08-04 23.96 23.98 23.95 23.96 0.0M
2025-08-01 23.73 23.73 23.73 23.73 0.0M
2025-07-31 24.03 24.03 24.03 24.03 0.0M
2025-07-30 24.01 24.01 24.01 24.01 0.0M
2025-07-29 24.05 24.05 24.05 24.05 0.0M
2025-07-28 24.11 24.12 23.99 24.10 0.0M
2025-07-25 23.77 23.91 23.73 23.91 1.7M
2025-07-24 23.95 24.18 23.95 24.06 0.0M
2025-07-23 23.92 24.04 23.92 24.04 0.0M
2025-07-22 24.14 24.18 24.06 24.06 0.0M
2025-07-21 24.08 24.10 23.91 23.91 0.0M
2025-07-18 24.09 24.10 24.01 24.01 0.2M
2025-07-17 24.03 24.13 24.03 24.13 0.0M
2025-07-16 24.12 24.12 24.08 24.08 0.3M
2025-07-15 24.20 24.20 23.95 23.95 0.0M
2025-07-14 24.56 24.56 24.24 24.24 0.0M
2025-07-11 24.13 24.13 24.02 24.06 0.0M
2025-07-10 23.74 23.75 23.67 23.67 0.0M
2025-07-09 23.44 23.61 23.44 23.61 0.0M
2025-07-08 23.32 23.48 23.32 23.39 0.0M
2025-07-07 23.33 23.35 23.28 23.35 0.0M
2025-07-03 23.33 23.33 23.33 23.33 0.0M
2025-07-02 23.22 23.33 23.22 23.33 0.0M
2025-07-01 23.11 23.12 22.99 22.99 0.0M
2025-06-30 23.14 23.22 23.14 23.16 0.0M
2025-06-27 23.12 23.14 22.99 23.00 1.2M
2025-06-26 23.05 23.15 23.05 23.09 0.0M
2025-06-25 22.95 23.09 22.95 23.06 0.0M
2025-06-24 22.87 22.87 22.86 22.86 0.0M
2025-06-23 22.61 22.61 22.61 22.61 0.0M
2025-06-20 22.80 22.80 22.58 22.58 0.0M
2025-06-18 22.61 22.61 22.60 22.60 0.0M
2025-06-17 22.70 22.70 22.46 22.66 0.0M
2025-06-16 22.88 22.96 22.88 22.96 0.0M
2025-06-13 22.67 22.70 22.62 22.63 0.0M
2025-06-12 22.90 22.90 22.79 22.79 0.0M
2025-06-11 23.05 23.05 22.85 22.92 0.0M
2025-06-10 22.96 22.96 22.82 22.95 0.0M
2025-06-09 22.89 22.92 22.77 22.91 0.0M
2025-06-06 22.58 22.58 22.48 22.48 0.0M
2025-06-05 22.28 22.28 22.28 22.28 0.0M
2025-06-04 22.53 22.53 22.53 22.53 0.0M
2025-06-03 22.61 22.67 22.53 22.60 0.0M
2025-06-02 22.46 22.46 22.46 22.46 0.0M
2025-05-30 22.42 22.42 22.42 22.42 0.0M
2025-05-29 22.45 22.45 22.45 22.45 0.0M
2025-05-28 22.57 22.57 22.48 22.48 0.0M
2025-05-27 22.65 22.65 22.65 22.65 0.0M
2025-05-23 22.53 22.53 22.53 22.53 0.0M
2025-05-22 22.69 22.77 22.68 22.68 0.0M
2025-05-21 22.45 22.52 22.34 22.52 0.0M
2025-05-20 22.45 22.45 22.39 22.45 0.0M
2025-05-19 22.33 22.33 22.33 22.33 0.0M
2025-05-16 22.27 22.28 22.23 22.23 0.0M
2025-05-15 22.14 22.18 22.14 22.18 0.0M
2025-05-14 22.17 22.17 22.17 22.17 0.0M
2025-05-13 22.25 22.27 22.20 22.20 0.0M
2025-05-12 21.98 21.98 21.98 21.98 0.0M
2025-05-09 22.06 22.14 22.06 22.08 0.0M
2025-05-08 21.89 21.89 21.89 21.89 0.0M
2025-05-07 21.50 21.50 21.50 21.50 0.0M
2025-05-06 21.37 21.37 21.37 21.37 0.0M
2025-05-05 21.33 21.33 21.33 21.33 0.0M
2025-05-02 21.53 21.53 21.50 21.50 0.0M
2025-05-01 21.53 21.57 21.43 21.49 0.0M
2025-04-30 21.30 21.30 21.30 21.30 0.0M
2025-04-29 21.38 21.38 21.38 21.38 0.0M
2025-04-28 21.29 21.31 21.29 21.31 0.0M
2025-04-25 21.41 21.41 21.35 21.35 0.0M
2025-04-24 21.21 21.21 21.21 21.21 0.0M
2025-04-23 21.22 21.22 21.22 21.22 0.0M
2025-04-22 21.02 21.02 21.02 21.02 0.0M
2025-04-21 20.90 20.90 20.70 20.70 0.0M
2025-04-17 20.60 20.60 20.48 20.48 0.0M
2025-04-16 20.48 20.67 20.47 20.47 0.0M
2025-04-15 20.71 20.71 20.46 20.46 0.0M
2025-04-14 20.52 20.52 20.50 20.50 0.0M
2025-04-11 20.40 20.42 20.26 20.35 0.0M
2025-04-10 20.00 20.00 19.98 19.98 0.0M
2025-04-09 19.88 20.20 19.88 20.20 0.0M
2025-04-08 19.75 19.75 19.75 19.75 0.0M
2025-04-07 19.35 19.35 19.35 19.35 0.0M
2025-04-04 19.82 19.82 19.82 19.82 0.0M