FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
21.95
+0.21 (0.97%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.63 | 21.95 | 21.62 | 21.95 | 21.95 | 0.97% | 44,031 |
| Apr 23, 2025 | 21.62 | 21.74 | 21.37 | 21.74 | 21.74 | -1.45% | 101,743 |
| Apr 22, 2025 | 22.40 | 22.40 | 21.94 | 22.06 | 22.06 | -1.03% | 86,588 |
| Apr 21, 2025 | 22.17 | 22.30 | 22.10 | 22.29 | 22.29 | 1.73% | 87,471 |
| Apr 17, 2025 | 21.75 | 21.91 | 21.51 | 21.91 | 21.91 | - | 71,156 |
| Apr 16, 2025 | 21.75 | 21.91 | 21.60 | 21.91 | 21.91 | 2.34% | 50,945 |
| Apr 15, 2025 | 21.36 | 21.41 | 21.14 | 21.41 | 21.41 | 0.28% | 82,376 |
| Apr 14, 2025 | 21.40 | 21.40 | 21.05 | 21.35 | 21.35 | -0.23% | 77,918 |
| Apr 11, 2025 | 21.43 | 21.46 | 21.19 | 21.40 | 21.40 | 1.13% | 112,938 |
| Apr 10, 2025 | 20.74 | 21.16 | 20.74 | 21.16 | 21.16 | 3.47% | 89,665 |
| Apr 9, 2025 | 20.24 | 20.61 | 20.24 | 20.45 | 20.45 | 2.15% | 60,688 |
| Apr 8, 2025 | 20.22 | 20.27 | 19.88 | 20.02 | 20.02 | 1.47% | 73,154 |
| Apr 7, 2025 | 20.02 | 20.15 | 19.70 | 19.73 | 19.73 | -2.28% | 87,276 |
| Apr 4, 2025 | 20.49 | 20.56 | 20.09 | 20.19 | 20.19 | -2.09% | 156,514 |
| Apr 3, 2025 | 20.44 | 20.80 | 20.28 | 20.62 | 20.62 | -0.58% | 1,250,313 |
| Apr 2, 2025 | 20.72 | 20.77 | 20.57 | 20.74 | 20.74 | -0.34% | 257,231 |
| Apr 1, 2025 | 20.98 | 20.98 | 20.63 | 20.81 | 20.81 | -0.76% | 64,510 |
| Mar 31, 2025 | 20.95 | 20.97 | 20.77 | 20.97 | 20.84 | 0.96% | 100,037 |
| Mar 28, 2025 | 20.73 | 20.77 | 20.65 | 20.77 | 20.65 | 0.44% | 208,230 |
| Mar 27, 2025 | 20.55 | 20.68 | 20.46 | 20.68 | 20.56 | 1.12% | 24,266 |
| Mar 26, 2025 | 20.48 | 20.48 | 20.36 | 20.45 | 20.33 | 0.05% | 31,593 |
| Mar 25, 2025 | 20.40 | 20.49 | 20.39 | 20.44 | 20.32 | -0.05% | 104,452 |
| Mar 24, 2025 | 20.50 | 20.51 | 20.34 | 20.45 | 20.33 | -0.24% | 42,807 |
| Mar 21, 2025 | 20.55 | 20.55 | 20.33 | 20.50 | 20.38 | -0.10% | 42,035 |
| Mar 20, 2025 | 20.52 | 20.54 | 20.45 | 20.52 | 20.40 | -0.53% | 21,992 |
| Mar 19, 2025 | 20.60 | 20.63 | 20.39 | 20.63 | 20.51 | 0.29% | 60,811 |
| Mar 18, 2025 | 20.57 | 20.57 | 20.45 | 20.57 | 20.45 | 0.64% | 40,909 |
| Mar 17, 2025 | 20.26 | 20.44 | 20.25 | 20.44 | 20.32 | 0.54% | 71,655 |
| Mar 14, 2025 | 20.39 | 20.39 | 20.24 | 20.33 | 20.21 | 0.79% | 164,072 |
| Mar 13, 2025 | 20.02 | 20.30 | 19.98 | 20.17 | 20.05 | 1.00% | 208,273 |
| Mar 12, 2025 | 19.96 | 20.08 | 19.91 | 19.97 | 19.85 | -0.30% | 61,994 |
| Mar 11, 2025 | 19.98 | 20.03 | 19.83 | 20.03 | 19.91 | 1.06% | 42,191 |
| Mar 10, 2025 | 19.97 | 19.98 | 19.76 | 19.82 | 19.70 | -0.85% | 34,783 |
| Mar 7, 2025 | 19.99 | 20.01 | 19.85 | 19.99 | 19.87 | 0.05% | 17,616 |
| Mar 6, 2025 | 20.02 | 20.02 | 19.91 | 19.98 | 19.86 | -0.45% | 46,195 |
| Mar 5, 2025 | 20.11 | 20.11 | 19.92 | 20.07 | 19.95 | 0.15% | 39,415 |
| Mar 4, 2025 | 20.05 | 20.05 | 19.85 | 20.04 | 19.92 | 0.98% | 81,920 |
| Mar 3, 2025 | 19.70 | 19.89 | 19.67 | 19.85 | 19.73 | 0.08% | 51,493 |
| Feb 28, 2025 | 19.86 | 19.86 | 19.59 | 19.83 | 19.59 | - | 55,418 |
| Feb 27, 2025 | 19.93 | 19.93 | 19.69 | 19.83 | 19.59 | -1.15% | 35,580 |
| Feb 26, 2025 | 19.93 | 20.06 | 19.82 | 20.06 | 19.82 | 0.25% | 546,724 |
| Feb 25, 2025 | 20.14 | 20.14 | 19.87 | 20.01 | 19.77 | -0.15% | 49,771 |
| Feb 24, 2025 | 20.05 | 20.13 | 20.01 | 20.04 | 19.80 | -0.15% | 55,787 |
| Feb 21, 2025 | 19.99 | 20.10 | 19.97 | 20.07 | 19.83 | 0.05% | 45,048 |
| Feb 20, 2025 | 20.05 | 20.06 | 19.95 | 20.06 | 19.82 | -0.10% | 39,023 |
| Feb 19, 2025 | 19.92 | 20.08 | 19.91 | 20.08 | 19.84 | 0.05% | 39,695 |
| Feb 18, 2025 | 19.98 | 20.07 | 19.87 | 20.07 | 19.83 | 2.03% | 223,936 |
| Feb 14, 2025 | 19.82 | 19.93 | 19.64 | 19.67 | 19.43 | -1.01% | 383,469 |
| Feb 13, 2025 | 19.85 | 19.96 | 19.80 | 19.87 | 19.63 | 0.20% | 52,812 |
| Feb 12, 2025 | 19.70 | 19.84 | 19.70 | 19.83 | 19.59 | -0.20% | 41,070 |