Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
16.69
-0.25 (-1.47%)
Jun 17, 2026, 4:00 PM EDT - Market closed

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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