Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
16.41
+0.03 (0.16%)
At close: Jul 24, 2026, 4:00 PM EDT
16.40
-0.01 (-0.03%)
After-hours: Jul 24, 2026, 8:00 PM EDT

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202616.3616.4716.3616.4116.410.13%26,973
Jul 23, 202616.4816.4816.2916.3916.38-0.70%21,177
Jul 22, 202616.5316.5916.4816.5016.500.21%12,114
Jul 21, 202616.3116.4816.3116.4716.470.82%8,058
Jul 20, 202616.3116.3616.2716.3316.33-0.24%8,642
Jul 17, 202616.1616.3716.1616.3716.370.56%3,560
Jul 16, 202616.2216.3216.1916.2816.28-0.74%19,489
Jul 15, 202616.3216.4616.3216.4016.400.13%6,739
Jul 14, 202616.3016.4916.3016.3816.380.65%3,861
Jul 13, 202616.3716.4016.2516.2716.27-1.29%11,660
Jul 10, 202616.4716.5216.4216.4916.49-0.05%21,842
Jul 9, 202616.4816.5416.4316.4916.490.40%20,358
Jul 8, 202616.4116.4416.3516.4316.43-0.38%4,411
Jul 7, 202616.5716.5916.4816.4916.49-0.63%7,851
Jul 6, 202616.4816.6416.4816.6016.590.45%14,353
Jul 2, 202616.4416.5616.4416.5216.521.01%38,070
Jul 1, 202616.2916.5116.2916.3616.350.40%16,598
Jun 30, 202616.2316.3916.2316.2916.29-0.24%147,724
Jun 29, 202616.3416.4016.3016.3316.33-0.55%7,443
Jun 26, 202616.2616.4916.2616.4216.420.83%11,738
Jun 25, 202616.2716.3516.2316.2916.290.52%6,286
Jun 24, 202616.1116.3016.1116.2016.20-1.67%10,901
Jun 23, 202616.4116.5216.4116.4816.48-0.57%13,673
Jun 22, 202616.7116.7116.5516.5716.57-0.51%21,615
Jun 18, 202616.7016.8616.6616.6616.66-0.22%7,210
Jun 17, 202617.0017.0316.6616.6916.69-1.45%5,395
Jun 16, 202616.9617.0016.8916.9416.94-0.13%7,608
Jun 15, 202616.9516.9916.8516.9616.961.75%7,313
Jun 12, 202616.6716.7516.3416.6716.67-0.02%15,343
Jun 11, 202616.3816.6716.3616.6716.671.74%14,181
Jun 10, 202616.6116.6116.3516.3916.39-2.34%6,273
Jun 9, 202617.0617.0616.7616.7816.78-0.59%14,812
Jun 8, 202617.0217.0216.8816.8816.88-0.06%100,725
Jun 5, 202617.0517.0516.8516.8916.89-2.05%7,494
Jun 4, 202617.2417.3017.2017.2417.240.46%3,930
Jun 3, 202617.1017.2417.1017.1717.16-0.52%10,090
Jun 2, 202617.3917.3917.2117.2517.25-0.08%37,821
Jun 1, 202617.3317.3817.1417.2717.27-0.61%7,800
May 29, 202617.3017.4117.3017.3817.370.43%7,797
May 28, 202617.0917.3017.0917.3017.300.53%7,877
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