FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
20.94
+0.08 (0.38%)
At close: Mar 28, 2025, 3:58 PM
20.88
-0.06 (-0.29%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 19.97 | 20.02 | 19.86 | 20.02 | 20.02 | 0.40% | 18,419 |
| Feb 12, 2025 | 19.82 | 19.94 | 19.77 | 19.94 | 19.94 | 0.28% | 48,185 |
| Feb 11, 2025 | 19.88 | 19.91 | 19.82 | 19.89 | 19.89 | -0.25% | 406,820 |
| Feb 10, 2025 | 19.84 | 19.97 | 19.82 | 19.94 | 19.94 | 0.94% | 26,798 |
| Feb 7, 2025 | 19.79 | 19.82 | 19.71 | 19.75 | 19.75 | 0.20% | 16,527 |
| Feb 6, 2025 | 19.76 | 19.76 | 19.58 | 19.71 | 19.71 | 0.21% | 11,736 |
| Feb 5, 2025 | 19.84 | 19.84 | 19.64 | 19.67 | 19.67 | 0.25% | 21,769 |
| Feb 4, 2025 | 19.51 | 19.65 | 19.51 | 19.62 | 19.62 | 0.67% | 18,127 |
| Feb 3, 2025 | 19.36 | 19.54 | 19.36 | 19.49 | 19.49 | 0.44% | 89,219 |
| Jan 31, 2025 | 19.37 | 19.49 | 19.33 | 19.41 | 19.41 | 0.15% | 9,754 |
| Jan 30, 2025 | 19.44 | 19.44 | 19.23 | 19.38 | 19.38 | 0.81% | 5,060 |
| Jan 29, 2025 | 19.16 | 19.23 | 19.07 | 19.22 | 19.22 | 0.08% | 14,163 |
| Jan 28, 2025 | 19.22 | 19.25 | 19.15 | 19.21 | 19.21 | 0.76% | 8,875 |
| Jan 27, 2025 | 19.25 | 19.25 | 18.98 | 19.06 | 19.06 | -0.86% | 3,407 |
| Jan 24, 2025 | 19.22 | 19.34 | 19.19 | 19.23 | 19.23 | 0.35% | 9,886 |
| Jan 23, 2025 | 19.15 | 19.16 | 19.05 | 19.16 | 19.16 | 0.13% | 9,588 |
| Jan 22, 2025 | 19.06 | 19.18 | 19.06 | 19.14 | 19.14 | 0.54% | 9,200 |
| Jan 21, 2025 | 19.12 | 19.12 | 19.00 | 19.03 | 19.03 | 0.97% | 19,251 |
| Jan 17, 2025 | 18.85 | 18.89 | 18.82 | 18.85 | 18.85 | -0.16% | 6,991 |
| Jan 16, 2025 | 18.84 | 18.98 | 18.84 | 18.88 | 18.88 | 0.32% | 25,276 |