FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
21.23
-0.11 (-0.52%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.20 | 21.34 | 21.20 | 21.23 | 21.23 | -0.52% | 2,881 |
| Apr 25, 2025 | 21.23 | 21.34 | 21.13 | 21.34 | 21.34 | -0.09% | 6,423 |
| Apr 24, 2025 | 21.34 | 21.36 | 21.15 | 21.36 | 21.36 | 0.56% | 11,415 |
| Apr 23, 2025 | 21.10 | 21.24 | 21.10 | 21.24 | 21.24 | -0.14% | 20,559 |
| Apr 22, 2025 | 21.30 | 21.32 | 21.15 | 21.27 | 21.27 | 0.38% | 20,032 |
| Apr 21, 2025 | 21.27 | 21.35 | 21.18 | 21.19 | 21.19 | -0.28% | 399,933 |
| Apr 17, 2025 | 21.24 | 21.27 | 21.12 | 21.25 | 21.25 | 0.62% | 10,465 |
| Apr 16, 2025 | 21.20 | 21.28 | 21.10 | 21.12 | 21.12 | 0.24% | 8,651 |
| Apr 15, 2025 | 21.12 | 21.26 | 21.00 | 21.07 | 21.07 | -0.26% | 28,624 |
| Apr 14, 2025 | 20.90 | 21.20 | 20.89 | 21.13 | 21.13 | 0.88% | 36,067 |
| Apr 11, 2025 | 21.00 | 21.16 | 20.84 | 20.94 | 20.94 | -0.66% | 264,477 |
| Apr 10, 2025 | 20.93 | 21.09 | 20.78 | 21.08 | 21.08 | 0.86% | 93,007 |
| Apr 9, 2025 | 20.86 | 20.90 | 20.60 | 20.90 | 20.90 | 2.70% | 60,387 |
| Apr 8, 2025 | 20.45 | 20.68 | 20.35 | 20.35 | 20.35 | 0.25% | 20,050 |
| Apr 7, 2025 | 20.53 | 20.78 | 20.30 | 20.30 | 20.30 | -2.03% | 15,052 |
| Apr 4, 2025 | 20.82 | 20.94 | 20.59 | 20.72 | 20.72 | -1.08% | 24,875 |
| Apr 3, 2025 | 20.75 | 21.01 | 20.75 | 20.95 | 20.95 | -0.35% | 23,985 |
| Apr 2, 2025 | 20.98 | 21.03 | 20.90 | 21.02 | 21.02 | 0.14% | 15,428 |
| Apr 1, 2025 | 21.02 | 21.03 | 20.94 | 20.99 | 20.99 | -0.10% | 19,244 |
| Mar 31, 2025 | 20.95 | 21.02 | 20.91 | 21.01 | 21.01 | 0.33% | 16,865 |
| Mar 28, 2025 | 20.83 | 20.96 | 20.81 | 20.94 | 20.94 | 0.38% | 70,445 |
| Mar 27, 2025 | 20.74 | 20.92 | 20.71 | 20.86 | 20.86 | 0.72% | 46,353 |
| Mar 26, 2025 | 20.75 | 20.75 | 20.60 | 20.71 | 20.71 | 0.30% | 39,362 |
| Mar 25, 2025 | 20.59 | 20.72 | 20.59 | 20.65 | 20.65 | 0.09% | 43,242 |
| Mar 24, 2025 | 20.66 | 20.67 | 20.55 | 20.63 | 20.63 | -0.19% | 13,600 |
| Mar 21, 2025 | 20.69 | 20.70 | 20.51 | 20.67 | 20.67 | -0.34% | 24,887 |
| Mar 20, 2025 | 20.69 | 20.80 | 20.60 | 20.74 | 20.74 | 0.35% | 16,807 |
| Mar 19, 2025 | 20.59 | 20.69 | 20.56 | 20.67 | 20.67 | -0.15% | 6,340 |
| Mar 18, 2025 | 20.61 | 20.71 | 20.54 | 20.70 | 20.70 | 0.78% | 24,497 |
| Mar 17, 2025 | 20.46 | 20.55 | 20.41 | 20.54 | 20.54 | 0.29% | 39,885 |
| Mar 14, 2025 | 20.59 | 20.59 | 20.39 | 20.48 | 20.48 | 0.10% | 82,622 |
| Mar 13, 2025 | 20.32 | 20.46 | 20.24 | 20.46 | 20.46 | 0.79% | 41,562 |
| Mar 12, 2025 | 20.23 | 20.30 | 20.09 | 20.30 | 20.30 | 0.84% | 86,662 |
| Mar 11, 2025 | 20.05 | 20.19 | 20.05 | 20.13 | 20.13 | 0.80% | 411,113 |
| Mar 10, 2025 | 20.03 | 20.13 | 19.91 | 19.97 | 19.97 | -0.55% | 13,497 |
| Mar 7, 2025 | 20.15 | 20.18 | 20.00 | 20.08 | 20.08 | -0.24% | 5,936 |
| Mar 6, 2025 | 20.10 | 20.17 | 20.05 | 20.13 | 20.13 | -0.30% | 15,702 |
| Mar 5, 2025 | 20.10 | 20.23 | 20.07 | 20.19 | 20.19 | 0.34% | 18,567 |
| Mar 4, 2025 | 20.05 | 20.17 | 20.03 | 20.12 | 20.12 | 0.40% | 11,482 |
| Mar 3, 2025 | 19.99 | 20.06 | 19.96 | 20.04 | 20.04 | 0.30% | 23,819 |
| Feb 28, 2025 | 19.80 | 19.98 | 19.65 | 19.98 | 19.98 | -0.10% | 19,886 |
| Feb 27, 2025 | 19.97 | 20.05 | 19.94 | 20.00 | 20.00 | -0.70% | 145,899 |
| Feb 26, 2025 | 20.11 | 20.14 | 20.01 | 20.14 | 20.14 | 0.15% | 8,705 |
| Feb 25, 2025 | 20.08 | 20.11 | 19.93 | 20.11 | 20.11 | -0.49% | 24,583 |
| Feb 24, 2025 | 20.16 | 20.21 | 20.03 | 20.21 | 20.21 | 0.55% | 6,126 |
| Feb 21, 2025 | 20.08 | 20.14 | 20.03 | 20.10 | 20.10 | 0.90% | 15,125 |
| Feb 20, 2025 | 20.00 | 20.11 | 19.92 | 19.92 | 19.92 | -1.09% | 12,036 |
| Feb 19, 2025 | 20.11 | 20.14 | 20.02 | 20.14 | 20.14 | 0.55% | 10,572 |
| Feb 18, 2025 | 19.90 | 20.05 | 19.90 | 20.03 | 20.03 | 0.70% | 6,661 |
| Feb 14, 2025 | 20.01 | 20.01 | 19.85 | 19.89 | 19.89 | -0.64% | 213,449 |