FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
25.37
-0.08 (-0.31%)
Nov 13, 2025, 10:57 AM EST - Market open
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.46 | 25.46 | 25.28 | 25.35 | - | -0.39% | 40,175 |
| Nov 12, 2025 | 25.08 | 25.47 | 25.04 | 25.45 | 25.45 | 1.80% | 170,136 |
| Nov 11, 2025 | 25.13 | 25.13 | 24.85 | 25.00 | 25.00 | 0.12% | 219,418 |
| Nov 10, 2025 | 24.90 | 24.99 | 24.76 | 24.97 | 24.97 | 2.42% | 152,191 |
| Nov 7, 2025 | 24.34 | 24.51 | 24.31 | 24.38 | 24.38 | 0.45% | 163,086 |
| Nov 6, 2025 | 24.30 | 24.43 | 24.23 | 24.27 | 24.27 | - | 155,815 |
| Nov 5, 2025 | 24.24 | 24.34 | 24.18 | 24.27 | 24.27 | 1.08% | 141,511 |
| Nov 4, 2025 | 24.14 | 24.25 | 24.01 | 24.01 | 24.01 | -1.92% | 106,721 |
| Nov 3, 2025 | 24.48 | 24.53 | 24.34 | 24.48 | 24.48 | -0.33% | 132,771 |
| Oct 31, 2025 | 24.66 | 24.68 | 24.36 | 24.56 | 24.42 | -0.20% | 116,897 |
| Oct 30, 2025 | 24.25 | 24.63 | 24.25 | 24.61 | 24.47 | 1.55% | 92,563 |
| Oct 29, 2025 | 24.61 | 24.61 | 24.11 | 24.24 | 24.10 | -0.59% | 110,199 |
| Oct 28, 2025 | 24.24 | 24.38 | 24.07 | 24.38 | 24.24 | -0.29% | 200,677 |
| Oct 27, 2025 | 24.70 | 24.78 | 24.30 | 24.45 | 24.31 | -1.61% | 261,702 |
| Oct 24, 2025 | 25.05 | 25.09 | 24.85 | 24.85 | 24.71 | -0.52% | 159,196 |
| Oct 23, 2025 | 25.19 | 25.19 | 24.96 | 24.98 | 24.84 | 0.34% | 170,134 |
| Oct 22, 2025 | 24.76 | 24.95 | 24.42 | 24.90 | 24.75 | -0.30% | 825,449 |
| Oct 21, 2025 | 25.47 | 25.58 | 24.76 | 24.97 | 24.83 | -4.44% | 277,084 |
| Oct 20, 2025 | 25.87 | 26.13 | 25.70 | 26.13 | 25.98 | 2.63% | 191,696 |
| Oct 17, 2025 | 25.78 | 25.82 | 25.25 | 25.46 | 25.31 | -1.39% | 264,814 |
| Oct 16, 2025 | 25.62 | 25.82 | 25.50 | 25.82 | 25.67 | 1.93% | 287,478 |
| Oct 15, 2025 | 25.33 | 25.39 | 25.18 | 25.33 | 25.18 | 1.02% | 150,916 |
| Oct 14, 2025 | 24.94 | 25.14 | 24.90 | 25.08 | 24.93 | 0.54% | 171,333 |
| Oct 13, 2025 | 24.97 | 24.97 | 24.82 | 24.94 | 24.80 | 1.22% | 143,401 |
| Oct 10, 2025 | 24.34 | 24.64 | 24.28 | 24.64 | 24.50 | 1.23% | 165,694 |
| Oct 9, 2025 | 24.64 | 24.67 | 24.16 | 24.34 | 24.20 | -1.22% | 185,861 |
| Oct 8, 2025 | 24.61 | 24.73 | 24.55 | 24.64 | 24.50 | 0.94% | 200,666 |
| Oct 7, 2025 | 24.45 | 24.45 | 24.26 | 24.41 | 24.27 | 0.49% | 267,446 |
| Oct 6, 2025 | 24.23 | 24.32 | 24.12 | 24.29 | 24.15 | 1.53% | 354,911 |
| Oct 3, 2025 | 23.93 | 23.94 | 23.79 | 23.93 | 23.79 | 0.61% | 559,067 |
| Oct 2, 2025 | 23.80 | 23.96 | 23.50 | 23.78 | 23.64 | -0.08% | 244,470 |
| Oct 1, 2025 | 23.89 | 23.89 | 23.72 | 23.80 | 23.66 | -0.58% | 188,696 |
| Sep 30, 2025 | 23.74 | 23.95 | 23.73 | 23.94 | 23.66 | 0.63% | 329,597 |
| Sep 29, 2025 | 23.74 | 23.81 | 23.70 | 23.79 | 23.51 | 0.98% | 223,994 |
| Sep 26, 2025 | 23.57 | 23.62 | 23.49 | 23.56 | 23.29 | 0.38% | 196,964 |
| Sep 25, 2025 | 23.50 | 23.51 | 23.33 | 23.47 | 23.20 | 0.73% | 252,005 |
| Sep 24, 2025 | 23.58 | 23.58 | 23.30 | 23.30 | 23.03 | -1.10% | 331,153 |
| Sep 23, 2025 | 23.66 | 23.68 | 23.50 | 23.56 | 23.29 | - | 616,638 |
| Sep 22, 2025 | 23.44 | 23.56 | 23.34 | 23.56 | 23.29 | 1.16% | 203,462 |
| Sep 19, 2025 | 23.19 | 23.29 | 23.09 | 23.29 | 23.02 | 0.69% | 143,330 |
| Sep 18, 2025 | 23.17 | 23.17 | 22.98 | 23.13 | 22.86 | -0.47% | 229,247 |
| Sep 17, 2025 | 23.24 | 23.33 | 23.03 | 23.24 | 22.97 | 0.17% | 221,858 |
| Sep 16, 2025 | 23.24 | 23.28 | 23.18 | 23.20 | 22.93 | -0.17% | 176,191 |
| Sep 15, 2025 | 23.16 | 23.24 | 23.08 | 23.24 | 22.97 | 0.74% | 144,496 |
| Sep 12, 2025 | 23.08 | 23.11 | 23.02 | 23.07 | 22.80 | - | 79,863 |
| Sep 11, 2025 | 22.96 | 23.07 | 22.93 | 23.07 | 22.80 | 0.13% | 181,131 |
| Sep 10, 2025 | 23.02 | 23.08 | 22.99 | 23.04 | 22.77 | -0.09% | 449,928 |
| Sep 9, 2025 | 23.13 | 23.17 | 22.94 | 23.06 | 22.79 | 0.09% | 326,139 |
| Sep 8, 2025 | 22.95 | 23.06 | 22.92 | 23.04 | 22.77 | 1.36% | 170,070 |
| Sep 5, 2025 | 22.72 | 22.86 | 22.66 | 22.73 | 22.47 | 0.35% | 197,646 |