Skip to main content
logo
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
16.87
+0.07 (0.42%)
Sep 18, 2026, 4:00 PM EDT - Market closed

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.7716.9216.7716.8716.870.42%16,730
Sep 17, 202616.9316.9316.7416.8016.800.93%2,329
Sep 16, 202616.6716.8316.6116.6516.65-0.39%3,067
Sep 15, 202616.6716.7216.6316.7116.71-0.05%6,512
Sep 14, 202616.7116.7616.6316.7216.72-0.41%18,182
Sep 11, 202616.7816.8816.7516.7916.790.53%10,097
Sep 10, 202616.8216.8816.6816.7016.70-1.07%10,905
Sep 9, 202616.8916.9916.8416.8816.880.72%12,052
Sep 8, 202616.7916.9216.7616.7616.76-1.24%12,323
Sep 4, 202616.9916.9916.8916.9716.97-0.53%5,839
Sep 3, 202616.9917.1016.9917.0617.061.07%16,977
Sep 2, 202616.7516.8916.7516.8816.880.72%71,139
Sep 1, 202616.8516.8516.7016.7616.76-1.82%24,917
Aug 31, 202617.0517.0716.8717.0717.07-0.18%26,497
Aug 28, 202617.5917.5917.0517.1017.10-3.17%29,567
Aug 27, 202617.4717.6717.4717.6617.660.60%13,278
Aug 26, 202617.6217.7217.5417.5617.55-1.55%12,440
Aug 25, 202617.7217.8517.5717.8317.83-20,039
Aug 24, 202617.8417.9017.6917.8317.830.79%20,819
Aug 21, 202617.5117.7117.5117.6917.691.78%20,053
Aug 20, 202617.1817.3817.1817.3817.380.55%7,417
Aug 19, 202617.1717.2917.1217.2917.292.71%20,604
Aug 18, 202617.0117.0116.8316.8316.83-1.00%19,112
Aug 17, 202616.9517.0616.9217.0017.000.59%40,514
Aug 14, 202616.8917.3416.8516.9016.90-15,138
Aug 13, 202616.9116.9516.8116.9016.90-0.93%36,754
Aug 12, 202616.9717.1316.9717.0617.060.46%316,921
Aug 11, 202617.7917.7916.8716.9816.980.12%25,365
Aug 10, 202616.7516.9816.7516.9616.960.41%16,036
Aug 7, 202616.9016.9416.8116.8916.891.05%5,065
Aug 6, 202616.8216.8216.6516.7216.72-0.21%30,604
Aug 5, 202616.6016.7916.5716.7516.751.72%16,539
Aug 4, 202616.4016.5316.4016.4716.470.01%28,059
Aug 3, 202616.3716.4716.3416.4716.470.25%4,173
Jul 31, 202616.4716.4716.3716.4216.42-0.15%8,596
Jul 30, 202616.3916.5516.3916.4516.450.08%7,502
Jul 29, 202616.3816.5016.3816.4416.440.47%3,809
Jul 28, 202616.3816.4416.3016.3616.36-0.91%66,462
Jul 27, 202616.5016.5116.3916.5116.510.64%47,216
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