FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
23.99
+0.02 (0.10%)
Oct 7, 2025, 1:35 PM EDT - Market open
BGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.06 | 24.08 | 24.00 | 24.00 | - | 0.17% | 4,119 |
| Oct 6, 2025 | 24.02 | 24.08 | 23.95 | 23.96 | 23.96 | 0.04% | 7,152 |
| Oct 3, 2025 | 23.98 | 24.01 | 23.88 | 23.95 | 23.95 | 0.34% | 363,944 |
| Oct 2, 2025 | 23.93 | 23.94 | 23.81 | 23.87 | 23.87 | -0.21% | 10,845 |
| Oct 1, 2025 | 24.03 | 24.03 | 23.80 | 23.92 | 23.92 | 0.39% | 12,412 |
| Sep 30, 2025 | 23.81 | 23.86 | 23.71 | 23.83 | 23.83 | 0.21% | 9,198 |
| Sep 29, 2025 | 23.88 | 23.88 | 23.69 | 23.78 | 23.78 | 0.96% | 13,951 |
| Sep 26, 2025 | 23.54 | 23.69 | 23.54 | 23.55 | 23.55 | - | 3,345 |
| Sep 25, 2025 | 23.56 | 23.61 | 23.45 | 23.55 | 23.55 | 0.30% | 6,416 |
| Sep 24, 2025 | 23.60 | 23.67 | 23.44 | 23.48 | 23.48 | -0.57% | 6,991 |
| Sep 23, 2025 | 23.82 | 23.82 | 23.54 | 23.62 | 23.62 | 0.20% | 13,895 |
| Sep 22, 2025 | 23.54 | 23.61 | 23.47 | 23.57 | 23.57 | 0.51% | 30,489 |
| Sep 19, 2025 | 23.30 | 23.45 | 23.30 | 23.45 | 23.45 | 0.88% | 5,572 |
| Sep 18, 2025 | 23.23 | 23.28 | 23.18 | 23.25 | 23.25 | -0.19% | 5,851 |
| Sep 17, 2025 | 23.44 | 23.44 | 23.27 | 23.29 | 23.29 | -0.27% | 9,211 |
| Sep 16, 2025 | 23.45 | 23.45 | 23.28 | 23.35 | 23.35 | 0.05% | 7,862 |
| Sep 15, 2025 | 23.27 | 23.35 | 23.25 | 23.34 | 23.34 | 0.78% | 10,050 |
| Sep 12, 2025 | 23.29 | 23.31 | 23.16 | 23.16 | 23.16 | 0.26% | 10,665 |
| Sep 11, 2025 | 23.02 | 23.25 | 23.02 | 23.10 | 23.10 | -0.56% | 48,364 |
| Sep 10, 2025 | 23.20 | 23.27 | 23.13 | 23.23 | 23.23 | 0.51% | 20,391 |
| Sep 9, 2025 | 23.10 | 23.17 | 23.10 | 23.11 | 23.11 | -0.25% | 7,515 |
| Sep 8, 2025 | 23.11 | 23.19 | 23.05 | 23.17 | 23.17 | 0.56% | 97,680 |
| Sep 5, 2025 | 22.97 | 23.04 | 22.86 | 23.04 | 23.04 | 0.83% | 65,819 |
| Sep 4, 2025 | 22.91 | 22.91 | 22.75 | 22.85 | 22.85 | -0.48% | 207,727 |
| Sep 3, 2025 | 22.87 | 22.96 | 22.73 | 22.96 | 22.96 | 1.32% | 9,942 |
| Sep 2, 2025 | 22.68 | 22.75 | 22.58 | 22.66 | 22.66 | 1.07% | 475,079 |
| Aug 29, 2025 | 22.27 | 22.42 | 22.27 | 22.42 | 22.42 | 0.77% | 5,827 |
| Aug 28, 2025 | 22.03 | 22.25 | 22.03 | 22.25 | 22.25 | 0.68% | 12,624 |
| Aug 27, 2025 | 21.89 | 22.11 | 21.89 | 22.10 | 22.10 | 0.45% | 20,912 |
| Aug 26, 2025 | 21.94 | 22.00 | 21.87 | 22.00 | 22.00 | 1.10% | 8,389 |
| Aug 25, 2025 | 21.81 | 21.94 | 21.76 | 21.76 | 21.76 | -0.87% | 17,146 |
| Aug 22, 2025 | 21.63 | 21.97 | 21.63 | 21.95 | 21.95 | 1.32% | 10,985 |
| Aug 21, 2025 | 21.60 | 21.75 | 21.60 | 21.67 | 21.67 | -0.57% | 4,962 |
| Aug 20, 2025 | 21.70 | 21.79 | 21.67 | 21.79 | 21.79 | 1.23% | 10,227 |
| Aug 19, 2025 | 21.64 | 21.71 | 21.47 | 21.53 | 21.53 | -0.49% | 30,208 |
| Aug 18, 2025 | 21.66 | 21.71 | 21.51 | 21.63 | 21.63 | -0.19% | 8,169 |
| Aug 15, 2025 | 21.62 | 21.76 | 21.60 | 21.67 | 21.67 | 0.14% | 7,828 |
| Aug 14, 2025 | 21.77 | 21.77 | 21.60 | 21.64 | 21.64 | -0.72% | 9,372 |
| Aug 13, 2025 | 21.69 | 21.86 | 21.69 | 21.80 | 21.80 | 0.37% | 5,481 |
| Aug 12, 2025 | 21.63 | 21.77 | 21.59 | 21.72 | 21.72 | -0.15% | 7,312 |
| Aug 11, 2025 | 21.79 | 21.83 | 21.67 | 21.75 | 21.75 | -1.26% | 9,090 |
| Aug 8, 2025 | 22.10 | 22.10 | 21.91 | 22.02 | 22.02 | - | 12,397 |
| Aug 7, 2025 | 22.11 | 22.11 | 21.90 | 22.02 | 22.02 | 0.47% | 14,230 |
| Aug 6, 2025 | 21.90 | 21.97 | 21.83 | 21.92 | 21.92 | 0.01% | 17,998 |
| Aug 5, 2025 | 22.02 | 22.02 | 21.85 | 21.92 | 21.92 | 0.16% | 20,296 |
| Aug 4, 2025 | 21.90 | 21.95 | 21.84 | 21.88 | 21.88 | 0.52% | 8,323 |
| Aug 1, 2025 | 21.69 | 21.81 | 21.63 | 21.77 | 21.77 | 1.76% | 13,543 |
| Jul 31, 2025 | 21.38 | 21.50 | 21.35 | 21.40 | 21.40 | 0.52% | 5,319 |
| Jul 30, 2025 | 21.46 | 21.49 | 21.29 | 21.29 | 21.29 | -1.40% | 3,759 |
| Jul 29, 2025 | 21.55 | 21.68 | 21.51 | 21.59 | 21.59 | 0.32% | 2,511 |