Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
24.22
-0.02 (-0.10%)
At close: Nov 7, 2025, 4:00 PM EST
24.14
-0.08 (-0.31%)
After-hours: Nov 7, 2025, 8:00 PM EST

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.3124.3124.1324.2224.22-0.08%35,596
Nov 6, 202524.2524.2724.1224.2424.24-0.06%22,586
Nov 5, 202524.0524.2524.0524.2524.250.56%40,480
Nov 4, 202524.0524.2224.0524.1224.12-0.27%5,953
Nov 3, 202524.1824.1824.0824.1824.180.54%17,812
Oct 31, 202524.1224.1824.0524.0524.05-0.30%3,657
Oct 30, 202524.0824.1824.0524.1224.12-0.07%3,694
Oct 29, 202524.1424.1724.0324.1424.140.63%9,513
Oct 28, 202523.9624.1223.9623.9923.99-0.66%13,790
Oct 27, 202524.0624.1524.0524.1524.15-0.21%38,695
Oct 24, 202524.2324.2324.1424.2024.200.41%7,949
Oct 23, 202524.1524.1924.1024.1024.100.03%8,466
Oct 22, 202524.1424.1624.0524.0924.09-0.07%5,655
Oct 21, 202524.1724.1723.9924.1124.11-0.23%6,213
Oct 20, 202524.2624.2624.1124.1724.170.32%8,926
Oct 17, 202524.1424.1724.0724.0924.09-0.38%9,400
Oct 16, 202524.2324.2324.0424.1824.180.25%9,271
Oct 15, 202524.2024.2024.0424.1224.12-0.21%8,781
Oct 14, 202524.0524.1724.0124.1724.170.71%22,361
Oct 13, 202524.2624.2623.9724.0024.00-0.74%24,381
Oct 10, 202524.0824.1823.9024.1824.180.91%35,833
Oct 9, 202524.1024.1023.9323.9623.96-0.24%15,786
Oct 8, 202524.1724.1723.9724.0224.02-0.04%154,437
Oct 7, 202524.0624.0823.9724.0324.030.28%6,973
Oct 6, 202524.0224.0823.9523.9623.960.04%7,152
Oct 3, 202523.9824.0123.8823.9523.950.34%363,944
Oct 2, 202523.9323.9423.8123.8723.87-0.21%10,845
Oct 1, 202524.0324.0323.8023.9223.920.39%12,412
Sep 30, 202523.8123.8623.7123.8323.830.21%9,198
Sep 29, 202523.8823.8823.6923.7823.780.96%13,951
Sep 26, 202523.5423.6923.5423.5523.55-3,345
Sep 25, 202523.5623.6123.4523.5523.550.30%6,416
Sep 24, 202523.6023.6723.4423.4823.48-0.57%6,991
Sep 23, 202523.8223.8223.5423.6223.620.20%13,895
Sep 22, 202523.5423.6123.4723.5723.570.51%30,489
Sep 19, 202523.3023.4523.3023.4523.450.88%5,572
Sep 18, 202523.2323.2823.1823.2523.25-0.19%5,851
Sep 17, 202523.4423.4423.2723.2923.29-0.27%9,211
Sep 16, 202523.4523.4523.2823.3523.350.05%7,862
Sep 15, 202523.2723.3523.2523.3423.340.78%10,050
Sep 12, 202523.2923.3123.1623.1623.160.26%10,665
Sep 11, 202523.0223.2523.0223.1023.10-0.56%48,364
Sep 10, 202523.2023.2723.1323.2323.230.51%20,391
Sep 9, 202523.1023.1723.1023.1123.11-0.25%7,515
Sep 8, 202523.1123.1923.0523.1723.170.56%97,680
Sep 5, 202522.9723.0422.8623.0423.040.83%65,819
Sep 4, 202522.9122.9122.7522.8522.85-0.48%207,727
Sep 3, 202522.8722.9622.7322.9622.961.32%9,942
Sep 2, 202522.6822.7522.5822.6622.661.07%475,079
Aug 29, 202522.2722.4222.2722.4222.420.77%5,827