Skip to main content
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
18.31
+0.13 (0.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.3118.4418.3118.3118.310.72%4,690
Dec 19, 202418.1518.3018.1518.1818.180.06%13,691
Dec 18, 202418.4418.4518.1618.1718.17-1.84%5,876
Dec 17, 202418.4318.5218.4018.5118.51-0.05%19,875
Dec 16, 202418.5618.5618.4718.5218.520.18%20,241
Dec 13, 202418.5118.5818.4918.4918.49-1.09%407,058
Dec 12, 202418.6618.7318.5818.6918.69-0.62%11,730
Dec 11, 202418.7118.8518.7118.8118.810.63%5,380
Dec 10, 202418.7018.7417.8618.6918.690.65%35,313
Dec 9, 202418.6618.6618.4818.5718.570.76%36,454
Dec 6, 202418.3718.5118.3618.4318.430.11%19,220
Dec 5, 202418.5118.5118.3518.4118.41-0.57%124,683
Dec 4, 202418.5818.6218.4418.5218.520.14%27,544
Dec 3, 202418.5518.5618.3918.4918.490.02%31,651
Dec 2, 202418.4918.5218.3318.4918.49-19.84%951,472
Nov 29, 202423.0623.2123.0623.0618.470.48%1,520
Nov 27, 202423.1623.1622.8922.9518.380.24%7,188
Nov 26, 202422.8322.9022.8022.9018.340.22%4,156
Nov 25, 202422.9523.0122.7922.8518.30-2.56%3,332
Nov 22, 202423.4223.5423.3523.4518.781.10%4,822
Nov 21, 202423.1823.2623.1223.1918.570.80%5,495
Nov 20, 202423.0723.1322.9223.0118.430.48%2,095
Nov 19, 202422.7522.9322.7522.9018.340.73%1,849
Nov 18, 202422.7722.7822.6422.7318.211.80%3,313
Nov 15, 202422.4022.4622.2822.3317.880.49%8,719
Nov 14, 202422.2622.4122.2222.2217.80-0.92%14,379
Nov 13, 202422.6822.7222.3922.4317.96-0.85%7,671
Nov 12, 202422.6322.6822.5222.6218.12-0.81%6,506
Nov 11, 202422.7022.8122.7022.8118.27-1.75%1,346
Nov 8, 202423.1623.2323.1323.2118.59-0.17%6,231
Nov 7, 202423.1323.2823.1323.2518.621.02%13,296
Nov 6, 202423.0423.0722.9623.0218.44-1.36%247,011
Nov 5, 202423.3123.3823.2823.3418.69-0.11%2,583
Nov 4, 202423.2423.3823.2423.3618.710.28%11,342
Nov 1, 202423.3423.3823.2523.3018.66-0.36%4,046
Oct 31, 202423.3323.4323.2523.3818.73-0.23%6,346
Oct 30, 202423.4823.4823.3723.4418.770.17%2,642
Oct 29, 202423.2923.4523.2923.4018.740.39%2,911
Oct 28, 202423.3023.3823.3023.3018.66-0.04%2,397
Oct 25, 202423.2723.3423.2323.3118.670.34%10,003
Oct 24, 202423.1823.2923.1823.2318.610.35%3,514
Oct 23, 202423.2023.2323.1123.1518.54-0.53%8,269
Oct 22, 202423.2823.3323.2223.2818.640.44%4,877
Oct 21, 202422.7923.2422.7923.1718.56-0.17%3,773
Oct 18, 202423.0623.2123.0623.2118.590.53%9,639
Oct 17, 202423.1023.1022.9623.0918.490.64%4,613
Oct 16, 202422.9523.0222.9222.9418.380.03%6,761
Oct 15, 202422.8822.9722.8522.9418.370.46%10,017
Oct 14, 202422.8422.8622.8022.8318.29-0.06%1,820
Oct 11, 202422.8322.8922.7922.8518.300.82%5,480
Oct 10, 202422.5922.7322.5922.6618.150.43%4,958
Oct 9, 202422.4922.6022.4922.5618.07-0.20%4,586
Oct 8, 202422.7222.7222.5022.6118.11-0.79%7,733
Oct 7, 202422.7822.8022.6522.7918.250.20%6,435
Oct 4, 202422.7622.8322.6922.7518.22-0.07%2,481
Oct 3, 202422.6022.8322.6022.7618.230.04%3,328
Oct 2, 202422.8122.8122.7222.7518.22-0.35%1,630
Oct 1, 202422.7622.8322.7422.8318.291.20%11,999
Sep 30, 202422.5522.6822.5422.5618.07-0.64%4,436
Sep 27, 202422.7922.7922.6322.7118.18-0.66%3,779
Sep 26, 202422.7922.8622.7522.8618.310.40%37,871
Sep 25, 202422.7922.8022.7122.7718.230.42%4,235
Sep 24, 202422.7122.7722.6022.6718.160.18%2,045
Sep 23, 202422.4922.6422.4922.6318.120.62%102,034
Sep 20, 202422.5322.6022.4622.4918.010.36%5,522
Sep 19, 202422.3322.4322.2922.4117.951.31%15,614
Sep 18, 202422.2422.4622.1222.1217.72-0.71%16,028
Sep 17, 202422.3722.3722.1722.2817.84-0.09%16,751
Sep 16, 202422.3322.3322.2022.3017.860.09%2,707
Sep 13, 202422.2822.3522.2422.2817.840.63%3,473
Sep 12, 202422.1722.2122.0222.1417.731.05%21,903
Sep 11, 202421.9621.9821.8621.9117.550.02%37,808
Sep 10, 202422.0022.0021.8421.9117.540.30%3,173
Sep 9, 202421.7821.9021.7521.8417.490.51%23,825
Sep 6, 202421.8121.8821.7021.7317.40-1.00%89,065
Sep 5, 202421.8821.9621.8421.9517.580.83%33,204
Sep 4, 202421.9121.9521.7221.7717.440.02%35,665
Sep 3, 202421.8021.8121.6321.7717.43-0.57%23,963
Aug 30, 202422.0222.0221.7021.8917.53-0.27%11,314
Aug 29, 202421.8222.0121.8221.9517.580.30%20,993
Aug 28, 202421.8922.0521.7721.8917.53-0.41%38,611
Aug 27, 202421.9122.0321.8321.9817.600.32%9,752
Aug 26, 202421.8921.9521.8721.9117.540.19%2,067
Aug 23, 202421.8021.9021.8021.8617.510.85%5,220
Aug 22, 202421.5821.6821.5521.6817.36-0.57%5,686
Aug 21, 202421.7521.8721.7021.8117.46-0.02%9,050
Aug 20, 202421.9721.9721.7321.8117.470.35%3,881
Aug 19, 202421.6821.7821.6821.7317.410.12%3,685
Aug 16, 202421.5021.7521.5021.7117.391.34%6,299
Aug 15, 202421.4421.4421.3421.4217.160.56%5,883
Aug 14, 202421.3721.3721.2621.3017.06-0.56%12,936
Aug 13, 202421.4021.4421.3821.4217.160.03%2,959
Aug 12, 202421.3421.4721.2421.4217.151.37%13,070
Aug 9, 202421.1221.1721.1221.1316.920.22%168,487
Aug 8, 202421.0421.1121.0121.0816.881.26%5,274
Aug 7, 202420.9920.9920.8120.8216.67-10,783
Aug 6, 202420.7120.9820.7120.8216.67-0.66%6,043
Aug 5, 202420.9221.0020.7220.9616.78-0.80%3,014
Aug 2, 202421.3621.3621.0721.1216.92-0.32%3,555
Aug 1, 202421.1521.2521.1521.1916.97-0.16%2,957