FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
27.51
-2.12 (-7.15%)
Jan 30, 2026, 4:00 PM EST - Market closed
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.64 | 28.85 | 26.65 | 27.51 | 27.51 | -7.15% | 32,715 |
| Jan 29, 2026 | 30.33 | 30.42 | 28.35 | 29.63 | 29.63 | -0.34% | 581,600 |
| Jan 28, 2026 | 29.07 | 29.73 | 29.05 | 29.73 | 29.73 | 3.09% | 494,840 |
| Jan 27, 2026 | 28.37 | 28.85 | 28.20 | 28.84 | 28.84 | 1.98% | 489,416 |
| Jan 26, 2026 | 28.41 | 28.50 | 28.02 | 28.28 | 28.28 | 1.11% | 261,030 |
| Jan 23, 2026 | 27.86 | 27.99 | 27.72 | 27.97 | 27.97 | 0.97% | 369,897 |
| Jan 22, 2026 | 27.33 | 27.73 | 27.25 | 27.70 | 27.70 | 1.58% | 354,110 |
| Jan 21, 2026 | 27.45 | 27.46 | 26.94 | 27.27 | 27.27 | 1.15% | 273,790 |
| Jan 20, 2026 | 27.02 | 27.02 | 26.78 | 26.96 | 26.96 | 3.06% | 236,804 |
| Jan 16, 2026 | 26.28 | 26.37 | 25.96 | 26.16 | 26.16 | -0.42% | 116,104 |
| Jan 15, 2026 | 26.26 | 26.37 | 26.23 | 26.27 | 26.27 | -0.11% | 232,283 |
| Jan 14, 2026 | 26.38 | 26.47 | 26.25 | 26.30 | 26.30 | -0.11% | 189,534 |
| Jan 13, 2026 | 26.41 | 26.41 | 26.11 | 26.33 | 26.33 | 0.77% | 89,831 |
| Jan 12, 2026 | 26.29 | 26.40 | 26.13 | 26.13 | 26.13 | 1.01% | 175,168 |
| Jan 9, 2026 | 25.86 | 25.93 | 25.75 | 25.87 | 25.87 | 0.19% | 386,336 |
| Jan 8, 2026 | 25.61 | 25.82 | 25.53 | 25.82 | 25.82 | 0.58% | 257,343 |
| Jan 7, 2026 | 25.47 | 25.75 | 25.47 | 25.67 | 25.67 | -0.35% | 268,829 |
| Jan 6, 2026 | 25.75 | 25.92 | 25.71 | 25.76 | 25.76 | 0.51% | 248,952 |
| Jan 5, 2026 | 25.45 | 25.70 | 25.44 | 25.63 | 25.63 | 2.15% | 1,127,762 |
| Jan 2, 2026 | 25.36 | 25.36 | 24.97 | 25.09 | 25.09 | 0.32% | 235,754 |
| Dec 31, 2025 | 25.13 | 25.13 | 24.95 | 25.01 | 25.01 | -0.68% | 194,355 |
| Dec 30, 2025 | 25.27 | 25.28 | 25.08 | 25.18 | 25.18 | 0.48% | 303,503 |
| Dec 29, 2025 | 25.46 | 25.46 | 24.68 | 25.06 | 25.06 | -5.79% | 280,790 |
| Dec 26, 2025 | 26.30 | 26.60 | 26.30 | 26.60 | 26.00 | 1.14% | 171,746 |
| Dec 24, 2025 | 26.30 | 26.30 | 26.11 | 26.30 | 25.71 | -0.27% | 81,681 |
| Dec 23, 2025 | 26.18 | 26.37 | 26.00 | 26.37 | 25.78 | 1.38% | 573,825 |
| Dec 22, 2025 | 26.00 | 26.08 | 25.92 | 26.01 | 25.43 | 1.52% | 169,118 |
| Dec 19, 2025 | 25.67 | 25.72 | 25.55 | 25.62 | 25.05 | 0.23% | 127,603 |
| Dec 18, 2025 | 25.63 | 25.76 | 25.48 | 25.56 | 24.99 | -0.47% | 179,964 |
| Dec 17, 2025 | 25.51 | 25.68 | 25.49 | 25.68 | 25.10 | 0.82% | 385,302 |
| Dec 16, 2025 | 25.46 | 25.53 | 25.35 | 25.47 | 24.90 | 0.04% | 219,625 |
| Dec 15, 2025 | 25.45 | 25.57 | 25.32 | 25.46 | 24.89 | 0.16% | 119,543 |
| Dec 12, 2025 | 25.66 | 25.69 | 25.19 | 25.42 | 24.85 | 0.55% | 200,932 |
| Dec 11, 2025 | 25.07 | 25.28 | 25.00 | 25.28 | 24.71 | 0.96% | 153,752 |
| Dec 10, 2025 | 24.90 | 25.05 | 24.78 | 25.04 | 24.48 | 0.76% | 131,186 |
| Dec 9, 2025 | 24.91 | 24.99 | 24.84 | 24.85 | 24.29 | -0.06% | 157,861 |
| Dec 8, 2025 | 24.98 | 24.98 | 24.77 | 24.87 | 24.31 | -0.22% | 733,027 |
| Dec 5, 2025 | 25.02 | 25.18 | 24.87 | 24.92 | 24.36 | 0.04% | 130,967 |
| Dec 4, 2025 | 24.87 | 24.96 | 24.81 | 24.91 | 24.35 | - | 150,996 |
| Dec 3, 2025 | 25.04 | 25.07 | 24.84 | 24.91 | 24.35 | -0.20% | 123,921 |
| Dec 2, 2025 | 25.06 | 25.06 | 24.73 | 24.96 | 24.40 | -0.72% | 277,176 |
| Dec 1, 2025 | 25.13 | 25.17 | 24.95 | 25.14 | 24.58 | -1.37% | 201,315 |
| Nov 28, 2025 | 25.47 | 25.51 | 25.35 | 25.49 | 24.46 | 0.91% | 95,470 |
| Nov 26, 2025 | 25.20 | 25.30 | 25.15 | 25.26 | 24.24 | 0.60% | 175,101 |
| Nov 25, 2025 | 25.11 | 25.21 | 24.99 | 25.11 | 24.10 | 0.48% | 148,233 |
| Nov 24, 2025 | 24.66 | 25.11 | 24.66 | 24.99 | 23.98 | 0.85% | 175,388 |
| Nov 21, 2025 | 24.86 | 24.91 | 24.71 | 24.78 | 23.78 | -0.32% | 136,217 |
| Nov 20, 2025 | 24.80 | 24.96 | 24.62 | 24.86 | 23.86 | 0.08% | 246,232 |
| Nov 19, 2025 | 24.79 | 25.08 | 24.66 | 24.84 | 23.84 | 0.53% | 230,208 |
| Nov 18, 2025 | 24.73 | 24.83 | 24.61 | 24.71 | 23.72 | 0.39% | 108,976 |