FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
21.53
-0.30 (-1.37%)
At close: Jun 27, 2025, 4:00 PM
21.48
-0.05 (-0.23%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.69 | 21.69 | 21.40 | 21.53 | 21.53 | -1.37% | 173,513 |
| Jun 26, 2025 | 21.87 | 21.88 | 21.70 | 21.83 | 21.83 | -0.14% | 160,252 |
| Jun 25, 2025 | 21.90 | 21.91 | 21.71 | 21.86 | 21.86 | 0.14% | 263,808 |
| Jun 24, 2025 | 21.89 | 21.94 | 21.61 | 21.83 | 21.83 | -1.13% | 143,256 |
| Jun 23, 2025 | 22.14 | 22.15 | 21.96 | 22.08 | 22.08 | 0.32% | 152,223 |
| Jun 20, 2025 | 22.02 | 22.02 | 21.90 | 22.01 | 22.01 | 0.09% | 76,345 |
| Jun 18, 2025 | 22.09 | 22.14 | 21.96 | 21.99 | 21.99 | -0.25% | 800,842 |
| Jun 17, 2025 | 22.11 | 22.11 | 21.91 | 22.05 | 22.05 | 0.02% | 133,144 |
| Jun 16, 2025 | 22.26 | 22.26 | 21.99 | 22.04 | 22.04 | -1.25% | 132,133 |
| Jun 13, 2025 | 22.38 | 22.38 | 22.15 | 22.32 | 22.32 | 1.13% | 95,805 |
| Jun 12, 2025 | 22.08 | 22.08 | 21.96 | 22.07 | 22.07 | 1.01% | 92,396 |
| Jun 11, 2025 | 21.79 | 21.89 | 21.71 | 21.85 | 21.85 | 0.28% | 45,853 |
| Jun 10, 2025 | 21.73 | 21.85 | 21.70 | 21.79 | 21.79 | 0.23% | 45,902 |
| Jun 9, 2025 | 21.60 | 21.80 | 21.58 | 21.74 | 21.74 | 0.37% | 100,469 |
| Jun 6, 2025 | 21.89 | 22.05 | 21.58 | 21.66 | 21.66 | -1.10% | 107,903 |
| Jun 5, 2025 | 22.02 | 22.02 | 21.74 | 21.90 | 21.90 | -0.41% | 79,165 |
| Jun 4, 2025 | 21.99 | 22.01 | 21.81 | 21.99 | 21.99 | 0.32% | 99,385 |
| Jun 3, 2025 | 22.01 | 22.01 | 21.75 | 21.92 | 21.92 | -0.45% | 147,660 |
| Jun 2, 2025 | 21.86 | 22.02 | 21.80 | 22.02 | 22.02 | 1.47% | 238,412 |
| May 30, 2025 | 21.71 | 21.71 | 21.53 | 21.70 | 21.57 | -0.32% | 103,804 |
| May 29, 2025 | 21.61 | 21.81 | 21.61 | 21.77 | 21.64 | 0.14% | 59,371 |
| May 28, 2025 | 21.98 | 21.98 | 21.60 | 21.74 | 21.61 | -0.14% | 88,612 |
| May 27, 2025 | 21.77 | 21.78 | 21.59 | 21.77 | 21.64 | -0.64% | 96,437 |
| May 23, 2025 | 21.77 | 22.02 | 21.77 | 21.91 | 21.78 | 1.11% | 141,022 |
| May 22, 2025 | 21.79 | 21.79 | 21.50 | 21.67 | 21.54 | -0.46% | 79,486 |
| May 21, 2025 | 21.74 | 21.79 | 21.63 | 21.77 | 21.64 | 0.42% | 91,251 |
| May 20, 2025 | 21.35 | 21.68 | 21.25 | 21.68 | 21.55 | 1.64% | 157,846 |
| May 19, 2025 | 21.31 | 21.33 | 21.13 | 21.33 | 21.20 | 1.47% | 141,255 |
| May 16, 2025 | 20.98 | 21.06 | 20.86 | 21.02 | 20.90 | -1.27% | 169,574 |
| May 15, 2025 | 21.09 | 21.29 | 20.88 | 21.29 | 21.16 | 1.33% | 56,820 |
| May 14, 2025 | 21.04 | 21.04 | 20.85 | 21.01 | 20.89 | -0.99% | 123,239 |
| May 13, 2025 | 21.16 | 21.38 | 21.16 | 21.22 | 21.09 | 0.09% | 75,432 |
| May 12, 2025 | 21.36 | 21.36 | 21.07 | 21.20 | 21.07 | -2.93% | 90,461 |
| May 9, 2025 | 21.74 | 21.86 | 21.70 | 21.84 | 21.71 | 0.65% | 67,430 |
| May 8, 2025 | 21.98 | 21.98 | 21.48 | 21.70 | 21.57 | -1.54% | 38,845 |
| May 7, 2025 | 21.87 | 22.10 | 21.87 | 22.04 | 21.91 | -0.27% | 54,825 |
| May 6, 2025 | 21.93 | 22.23 | 21.93 | 22.10 | 21.97 | 1.38% | 64,084 |
| May 5, 2025 | 21.72 | 21.80 | 21.51 | 21.80 | 21.67 | 2.59% | 47,759 |
| May 2, 2025 | 21.42 | 21.42 | 21.05 | 21.25 | 21.12 | 0.57% | 400,501 |
| May 1, 2025 | 21.23 | 21.23 | 20.99 | 21.13 | 21.00 | -2.67% | 118,423 |
| Apr 30, 2025 | 21.81 | 21.81 | 21.57 | 21.71 | 21.45 | -0.46% | 47,903 |
| Apr 29, 2025 | 21.74 | 21.83 | 21.70 | 21.81 | 21.55 | -0.64% | 50,095 |
| Apr 28, 2025 | 21.75 | 21.95 | 21.56 | 21.95 | 21.68 | 0.83% | 320,796 |
| Apr 25, 2025 | 21.64 | 21.78 | 21.49 | 21.77 | 21.51 | -0.82% | 201,420 |
| Apr 24, 2025 | 21.63 | 21.95 | 21.62 | 21.95 | 21.68 | 0.97% | 44,033 |
| Apr 23, 2025 | 21.62 | 21.74 | 21.37 | 21.74 | 21.48 | -1.45% | 101,743 |
| Apr 22, 2025 | 22.40 | 22.40 | 21.94 | 22.06 | 21.79 | -1.03% | 86,588 |
| Apr 21, 2025 | 22.17 | 22.30 | 22.10 | 22.29 | 22.02 | 1.73% | 87,471 |
| Apr 17, 2025 | 21.75 | 21.91 | 21.51 | 21.91 | 21.64 | - | 71,156 |
| Apr 16, 2025 | 21.75 | 21.91 | 21.60 | 21.91 | 21.64 | 2.34% | 50,945 |