Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
17.21
-0.09 (-0.52%)
May 27, 2026, 4:00 PM EDT - Market closed

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.0117.2617.0117.2117.21-0.51%52,565
May 26, 202617.3017.3917.2817.3017.30-0.01%44,724
May 22, 202617.3517.3517.2217.3017.300.36%7,542
May 21, 202617.2317.2817.2117.2417.240.02%12,482
May 20, 202617.1517.2417.1517.2317.230.43%14,328
May 19, 202617.0317.2017.0317.1617.16-0.47%6,835
May 18, 202617.1717.2817.1717.2417.240.25%56,577
May 15, 202617.1217.2617.1217.2017.20-0.84%5,303
May 14, 202617.4117.4117.3317.3517.35-0.12%12,850
May 13, 202617.2617.3817.2617.3717.370.14%9,040
May 12, 202617.3317.3817.2817.3417.34-0.20%11,848
May 11, 202617.3817.4317.3217.3817.380.38%45,154
May 8, 202617.3617.4017.3017.3117.310.01%10,096
May 7, 202617.3317.4417.3117.3117.31-0.10%7,580
May 6, 202617.0917.3717.0917.3317.321.20%30,378
May 5, 202617.0717.1917.0717.1217.120.54%66,225
May 4, 202617.2317.2317.0317.0317.03-1.29%9,971
May 1, 202617.1917.3017.1917.2517.250.33%4,384
Apr 30, 202617.1717.2717.1517.1917.190.81%14,836
Apr 29, 202617.0517.0817.0217.0517.05-0.27%7,730
Apr 28, 202617.1417.1417.0917.1017.10-0.89%62,672
Apr 27, 202617.3617.3617.2217.2517.25-0.09%23,966
Apr 24, 202617.2717.3317.2617.2717.270.18%7,424
Apr 23, 202617.2717.3717.2117.2417.24-0.57%19,346
Apr 22, 202617.4017.4017.2817.3417.340.53%12,685
Apr 21, 202617.4817.4817.2317.2517.25-1.25%7,890
Apr 20, 202617.5417.5417.4017.4717.47-0.65%19,871
Apr 17, 202617.5717.6317.5517.5817.580.80%16,556
Apr 16, 202617.5317.5317.3917.4417.44-0.11%7,487
Apr 15, 202617.4217.5517.4117.4617.46-0.18%4,374
Apr 14, 202617.3417.5017.3417.4917.491.34%7,674
Apr 13, 202617.3017.3617.2617.2617.26-0.86%7,976
Apr 10, 202617.4817.4817.3517.4117.41-0.03%62,873
Apr 9, 202617.3517.4917.3517.4217.420.49%8,558
Apr 8, 202617.4217.4317.2717.3317.330.29%9,503
Apr 7, 202617.2317.2817.0117.2817.281.41%20,430
Apr 6, 202617.1817.2117.0417.0417.04-0.81%45,954
Apr 2, 202617.0317.2316.9817.1817.18-1.04%74,502
Apr 1, 202617.3717.4517.3217.3617.361.28%8,664
Mar 31, 202616.9117.2316.9117.1417.142.63%24,022
Mar 30, 202616.9316.9416.7016.7016.70-0.60%28,818
Mar 27, 202616.6116.8416.6116.8016.802.16%39,861
Mar 26, 202616.6916.7016.4516.4516.45-2.36%9,177
Mar 25, 202616.8816.9516.8016.8416.841.59%4,914
Mar 24, 202616.4716.6216.4416.5816.580.55%15,428
Mar 23, 202616.6416.7816.4716.4916.49-1.96%113,564
Mar 20, 202617.1317.2016.7916.8216.82-2.27%16,812
Mar 19, 202617.2717.2716.9917.2117.21-1.66%37,105
Mar 18, 202617.8117.8117.5017.5017.50-2.29%36,680
Mar 17, 202617.9018.0417.8117.9117.910.31%16,025