Skip to main content
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
23.21
+0.20 (0.89%)
Nov 21, 2024, 11:49 AM EST - Market open

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.0723.1322.9223.0123.010.48%2,095
Nov 19, 202422.7522.9322.7522.9022.900.73%1,849
Nov 18, 202422.7722.7822.6422.7322.731.80%3,313
Nov 15, 202422.4022.4622.2822.3322.330.49%8,719
Nov 14, 202422.2622.4122.2222.2222.22-0.92%14,379
Nov 13, 202422.6822.7222.3922.4322.43-0.85%7,671
Nov 12, 202422.6322.6822.5222.6222.62-0.81%6,506
Nov 11, 202422.7022.8122.7022.8122.81-1.75%1,346
Nov 8, 202423.1623.2323.1323.2123.21-0.17%6,231
Nov 7, 202423.1323.2823.1323.2523.251.02%13,296
Nov 6, 202423.0423.0722.9623.0223.02-1.36%247,011
Nov 5, 202423.3123.3823.2823.3423.34-0.11%2,583
Nov 4, 202423.2423.3823.2423.3623.360.28%11,342
Nov 1, 202423.3423.3823.2523.3023.30-0.36%4,046
Oct 31, 202423.3323.4323.2523.3823.38-0.23%6,346
Oct 30, 202423.4823.4823.3723.4423.440.17%2,642
Oct 29, 202423.2923.4523.2923.4023.400.39%2,911
Oct 28, 202423.3023.3823.3023.3023.30-0.04%2,397
Oct 25, 202423.2723.3423.2323.3123.310.34%10,003
Oct 24, 202423.1823.2923.1823.2323.230.35%3,514
Oct 23, 202423.2023.2323.1123.1523.15-0.53%8,269
Oct 22, 202423.2823.3323.2223.2823.280.44%4,877
Oct 21, 202422.7923.2422.7923.1723.17-0.17%3,773
Oct 18, 202423.0623.2123.0623.2123.210.53%9,639
Oct 17, 202423.1023.1022.9623.0923.090.64%4,613
Oct 16, 202422.9523.0222.9222.9422.940.03%6,761
Oct 15, 202422.8822.9722.8522.9422.940.46%10,017
Oct 14, 202422.8422.8622.8022.8322.83-0.06%1,820
Oct 11, 202422.8322.8922.7922.8522.850.82%5,480
Oct 10, 202422.5922.7322.5922.6622.660.43%4,958
Oct 9, 202422.4922.6022.4922.5622.56-0.20%4,586
Oct 8, 202422.7222.7222.5022.6122.61-0.79%7,733
Oct 7, 202422.7822.8022.6522.7922.790.20%6,435
Oct 4, 202422.7622.8322.6922.7522.75-0.07%2,481
Oct 3, 202422.6022.8322.6022.7622.760.04%3,328
Oct 2, 202422.8122.8122.7222.7522.75-0.35%1,630
Oct 1, 202422.7622.8322.7422.8322.831.20%11,999
Sep 30, 202422.5522.6822.5422.5622.56-0.64%4,436
Sep 27, 202422.7922.7922.6322.7122.71-0.66%3,779
Sep 26, 202422.7922.8622.7522.8622.860.40%37,871
Sep 25, 202422.7922.8022.7122.7722.770.42%4,235
Sep 24, 202422.7122.7722.6022.6722.670.18%2,045
Sep 23, 202422.4922.6422.4922.6322.630.62%102,034
Sep 20, 202422.5322.6022.4622.4922.490.36%5,522
Sep 19, 202422.3322.4322.2922.4122.411.31%15,614
Sep 18, 202422.2422.4622.1222.1222.12-0.71%16,028
Sep 17, 202422.3722.3722.1722.2822.28-0.09%16,751
Sep 16, 202422.3322.3322.2022.3022.300.09%2,707
Sep 13, 202422.2822.3522.2422.2822.280.63%3,473
Sep 12, 202422.1722.2122.0222.1422.141.05%21,903
Sep 11, 202421.9621.9821.8621.9121.910.02%37,808
Sep 10, 202422.0022.0021.8421.9121.910.30%3,173
Sep 9, 202421.7821.9021.7521.8421.840.51%23,825
Sep 6, 202421.8121.8821.7021.7321.73-1.00%89,065
Sep 5, 202421.8821.9621.8421.9521.950.83%33,204
Sep 4, 202421.9121.9521.7221.7721.770.02%35,665
Sep 3, 202421.8021.8121.6321.7721.77-0.57%23,963
Aug 30, 202422.0222.0221.7021.8921.89-0.27%11,314
Aug 29, 202421.8222.0121.8221.9521.950.30%20,993
Aug 28, 202421.8922.0521.7721.8921.89-0.41%38,611
Aug 27, 202421.9122.0321.8321.9821.980.32%9,752
Aug 26, 202421.8921.9521.8721.9121.910.19%2,067
Aug 23, 202421.8021.9021.8021.8621.860.85%5,220
Aug 22, 202421.5821.6821.5521.6821.68-0.57%5,686
Aug 21, 202421.7521.8721.7021.8121.81-0.02%9,050
Aug 20, 202421.9721.9721.7321.8121.810.35%3,881
Aug 19, 202421.6821.7821.6821.7321.730.12%3,685
Aug 16, 202421.5021.7521.5021.7121.711.34%6,299
Aug 15, 202421.4421.4421.3421.4221.420.56%5,883
Aug 14, 202421.3721.3721.2621.3021.30-0.56%12,936
Aug 13, 202421.4021.4421.3821.4221.420.03%2,959
Aug 12, 202421.3421.4721.2421.4221.421.37%13,070
Aug 9, 202421.1221.1721.1221.1321.130.22%168,487
Aug 8, 202421.0421.1121.0121.0821.081.26%5,274
Aug 7, 202420.9920.9920.8120.8220.82-10,783
Aug 6, 202420.7120.9820.7120.8220.82-0.66%6,043
Aug 5, 202420.9221.0020.7220.9620.96-0.80%3,014
Aug 2, 202421.3621.3621.0721.1221.12-0.32%3,555
Aug 1, 202421.1521.2521.1521.1921.19-0.16%2,957
Jul 31, 202421.0921.2321.0921.2321.231.27%284
Jul 30, 202420.7920.9620.7920.9620.960.82%1,610
Jul 29, 202420.8320.8320.6420.7920.79-0.06%10,665
Jul 26, 202420.7020.8320.7020.8020.800.90%4,433
Jul 25, 202420.7520.7520.4920.6220.62-1.37%7,853
Jul 24, 202420.9321.1720.9020.9020.90-0.56%4,939
Jul 23, 202421.0321.0320.9021.0221.020.62%3,741
Jul 22, 202420.9120.9120.8520.8920.89-0.02%1,160
Jul 19, 202420.9121.0020.8720.9020.90-1.37%7,719
Jul 18, 202421.3521.3521.1921.1921.19-0.38%4,650
Jul 17, 202421.3421.3421.2021.2721.27-0.15%4,093
Jul 16, 202421.0921.3021.0921.3021.301.32%3,638
Jul 15, 202421.0021.0920.9621.0221.020.24%2,004
Jul 12, 202420.8821.0520.8720.9720.970.07%2,121
Jul 11, 202420.9621.0320.8520.9620.961.31%54,416
Jul 10, 202420.7520.7520.6220.6920.690.17%2,296
Jul 9, 202420.6620.6820.5420.6520.650.15%12,653
Jul 8, 202420.7020.7020.4820.6220.62-0.84%6,326
Jul 5, 202420.7020.8520.7020.8020.801.00%9,408
Jul 3, 202420.6120.6520.5420.5920.590.86%9,795
Jul 2, 202420.3120.4220.2720.4220.42-0.05%3,947