Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
17.82
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202617.8517.8517.7517.8217.82-531
Jan 15, 202617.7717.8617.7717.8217.820.36%28,207
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
Dec 11, 202524.2924.5624.2924.5517.201.24%12,307
Dec 10, 202524.2024.4224.1624.2516.99-0.37%17,227
Dec 9, 202524.2924.3424.2124.3417.060.45%15,818
Dec 8, 202524.2224.2824.1024.2316.98-0.29%8,287
Dec 5, 202524.3124.3724.2024.3017.030.50%13,584
Dec 4, 202524.2324.3223.8824.1816.940.04%54,848
Dec 3, 202524.2324.3724.1724.1716.94-0.94%26,651
Dec 2, 202524.1924.4024.0724.4017.10-0.04%83,275
Dec 1, 202524.5524.7224.2924.4117.100.25%321,422
Nov 28, 202524.3124.3624.2524.3517.060.04%31,739
Nov 26, 202524.3924.4424.2724.3417.06-0.04%24,361
Nov 25, 202524.3124.3824.3124.3517.060.23%41,205
Nov 24, 202524.2924.3724.2724.3017.02-59,463
Nov 21, 202524.3324.3324.1724.2917.020.26%16,880
Nov 20, 202524.3024.3324.2124.2316.98-0.04%10,960
Nov 19, 202524.3224.3324.1924.2416.99-0.12%15,100
Nov 18, 202524.3824.3824.2524.2717.010.07%10,474
Nov 17, 202524.3124.3524.1824.2516.99-0.24%36,943
Nov 14, 202524.2924.3124.1724.3117.03-58,439
Nov 13, 202524.2824.3124.1924.3117.030.22%6,130
Nov 12, 202524.3624.3624.2124.2617.00-0.10%31,081
Nov 11, 202524.1124.2924.1124.2817.010.24%21,266
Nov 10, 202524.3424.3424.1524.2216.970.02%23,341
Nov 7, 202524.3124.3124.1324.2216.97-0.08%35,596
Nov 6, 202524.2524.2724.1224.2416.98-0.06%22,586
Nov 5, 202524.0524.2524.0524.2516.990.56%40,480