Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
18.31
+0.02 (0.14%)
Feb 26, 2026, 11:08 AM EST - Market open

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202618.2818.3418.2618.2918.29-0.35%30,029
Feb 24, 202618.2718.3518.2718.3518.350.33%8,932
Feb 23, 202618.2718.3418.2618.2918.290.27%9,399
Feb 20, 202618.3518.3518.2418.2418.24-19,299
Feb 19, 202618.2418.2518.2218.2418.240.16%17,053
Feb 18, 202618.2918.3118.2118.2118.21-0.33%171,303
Feb 17, 202618.2118.3418.1718.2718.270.33%23,716
Feb 13, 202618.2518.2818.2118.2118.210.22%15,979
Feb 12, 202618.2218.2518.1518.1718.17-0.71%6,853
Feb 11, 202618.2918.3018.2018.3018.300.05%12,497
Feb 10, 202618.2518.3018.2018.2918.290.49%8,630
Feb 9, 202618.2218.2718.1918.2018.200.03%65,618
Feb 6, 202618.1218.2118.1218.1918.190.80%17,588
Feb 5, 202618.0018.0717.9618.0518.05-0.16%26,264
Feb 4, 202618.0318.1018.0118.0818.080.44%17,057
Feb 3, 202617.7718.0617.7518.0018.001.41%56,851
Feb 2, 202617.7717.8517.7317.7517.75-0.56%54,732
Jan 30, 202617.7518.0817.6617.8517.85-1.49%76,749
Jan 29, 202618.2018.2118.1018.1218.12-0.17%32,573
Jan 28, 202618.3018.3018.1418.1518.15-42,340
Jan 27, 202618.1518.1718.1318.1518.150.28%52,343
Jan 26, 202618.2018.2218.0918.1018.10-0.06%20,404
Jan 23, 202618.1618.2018.1018.1118.110.17%15,241
Jan 22, 202618.0918.1818.0518.0818.080.28%261,379
Jan 21, 202618.1318.1318.0018.0318.03-47,230
Jan 20, 202617.9618.0617.8818.0318.031.18%39,707
Jan 16, 202617.8517.8617.7417.8217.82-18,432
Jan 15, 202617.7717.8617.7717.8217.820.36%28,218
Jan 14, 202617.7817.8617.7517.7617.76-0.08%34,855
Jan 13, 202617.7917.8317.7117.7717.77-0.06%17,897
Jan 12, 202617.7417.8417.6717.7817.781.22%117,851
Jan 9, 202617.5417.6017.4917.5717.571.06%20,304
Jan 8, 202617.3217.5317.3217.3817.38-35,269
Jan 7, 202617.4217.4617.3617.3817.38-0.80%37,331
Jan 6, 202617.4117.5317.4117.5217.520.23%44,472
Jan 5, 202617.3817.4917.3117.4817.481.57%63,341
Jan 2, 202617.2017.3117.1217.2117.210.58%58,763
Dec 31, 202517.2717.2717.0517.1117.11-0.58%111,674
Dec 30, 202517.2617.3817.2017.2117.210.12%167,151
Dec 29, 202517.3517.3517.0817.1917.19-32.16%59,545
Dec 26, 202525.2625.3425.2025.3417.761.00%9,526
Dec 24, 202525.0925.2125.0825.0917.58-0.63%11,154
Dec 23, 202525.1225.2625.0625.2517.690.60%13,954
Dec 22, 202525.0325.1024.9125.1017.591.25%159,772
Dec 19, 202524.6324.8524.6324.7917.370.19%24,769
Dec 18, 202524.7824.8624.6924.7417.340.15%15,319
Dec 17, 202524.6724.8224.6624.7117.310.26%27,594
Dec 16, 202524.6424.7524.6024.6417.27-0.11%16,771
Dec 15, 202524.5824.7424.5324.6717.290.04%24,287
Dec 12, 202524.6624.7424.5324.6617.280.45%6,290