Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
17.10
-0.15 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
17.10
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1417.1417.0917.10--0.89%7,268
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, 202617.3517.4917.3517.4217.420.50%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
Mar 16, 202617.8917.9317.8017.8617.86-0.20%12,299
Mar 13, 202617.9918.1117.8917.8917.89-0.61%11,343
Mar 12, 202618.1918.1918.0018.0018.00-0.94%18,025
Mar 11, 202618.1818.2918.1618.1718.17-0.16%50,205
Mar 10, 202618.2518.3318.1818.2018.200.33%29,136
Mar 9, 202618.0218.1417.9918.1418.14-0.17%18,382
Mar 6, 202618.0918.1918.0618.1718.171.00%292,102
Mar 5, 202618.0918.0917.8817.9917.99-0.11%60,499
Mar 4, 202618.1018.1018.0018.0118.01-23,229
Mar 3, 202618.3218.3217.8118.0118.01-2.65%27,841
Mar 2, 202618.4318.5018.3518.5018.501.00%35,566
Feb 27, 202618.3218.3518.2718.3218.320.28%5,707
Feb 26, 202618.3918.3918.2418.2718.27-0.11%34,698
Feb 25, 202618.2818.3418.2618.2918.29-0.35%30,031
Feb 24, 202618.2718.3518.2718.3518.350.33%8,932
Feb 23, 202618.2718.3418.2618.2918.290.27%9,399
Feb 20, 202618.3518.3518.2418.2418.24-19,299
Feb 19, 202618.2418.2518.2218.2418.240.16%17,053
Feb 18, 202618.2918.3118.2118.2118.21-0.33%171,303
Feb 17, 202618.2118.3418.1718.2718.270.33%23,716