FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
23.10
-0.13 (-0.56%)
Sep 11, 2025, 4:00 PM EDT - Market closed
BGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 21.75 | 21.75 | 21.44 | 21.52 | 21.52 | -1.01% | 20,843 |
| Jul 25, 2025 | 21.74 | 21.74 | 21.54 | 21.74 | 21.74 | -0.09% | 7,879 |
| Jul 24, 2025 | 21.74 | 21.92 | 21.74 | 21.76 | 21.76 | -0.46% | 10,778 |
| Jul 23, 2025 | 22.11 | 22.11 | 21.85 | 21.86 | 21.86 | -1.18% | 8,583 |
| Jul 22, 2025 | 21.99 | 22.17 | 21.99 | 22.12 | 22.12 | 0.66% | 4,040 |
| Jul 21, 2025 | 21.85 | 22.01 | 21.85 | 21.98 | 21.98 | 1.41% | 6,384 |
| Jul 18, 2025 | 21.84 | 21.84 | 21.67 | 21.67 | 21.67 | 0.04% | 7,681 |
| Jul 17, 2025 | 21.50 | 21.71 | 21.47 | 21.66 | 21.66 | -0.06% | 10,282 |
| Jul 16, 2025 | 21.75 | 21.76 | 21.54 | 21.67 | 21.67 | 0.14% | 10,189 |
| Jul 15, 2025 | 21.57 | 21.68 | 21.53 | 21.64 | 21.64 | 0.11% | 17,059 |
| Jul 14, 2025 | 21.70 | 21.77 | 21.59 | 21.62 | 21.62 | -0.23% | 27,531 |
| Jul 11, 2025 | 21.71 | 21.79 | 21.64 | 21.67 | 21.67 | 0.39% | 17,005 |
| Jul 10, 2025 | 21.57 | 21.60 | 21.47 | 21.59 | 21.59 | 0.27% | 3,634 |
| Jul 9, 2025 | 21.44 | 21.56 | 21.37 | 21.53 | 21.53 | 0.35% | 23,111 |
| Jul 8, 2025 | 21.44 | 21.51 | 21.37 | 21.45 | 21.45 | -0.86% | 20,016 |
| Jul 7, 2025 | 21.56 | 21.64 | 21.43 | 21.64 | 21.64 | 0.12% | 12,667 |
| Jul 3, 2025 | 21.78 | 21.78 | 21.55 | 21.61 | 21.61 | -0.28% | 11,238 |
| Jul 2, 2025 | 21.58 | 21.75 | 21.58 | 21.67 | 21.67 | 0.12% | 15,464 |