FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
21.94
-0.03 (-0.14%)
At close: Aug 25, 2025, 4:00 PM
21.94
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 21.95 | 21.97 | 21.78 | 21.94 | 21.94 | -0.14% | 57,809 |
| Aug 22, 2025 | 21.75 | 21.97 | 21.72 | 21.97 | 21.97 | 0.97% | 58,930 |
| Aug 21, 2025 | 21.84 | 21.84 | 21.74 | 21.76 | 21.76 | - | 51,551 |
| Aug 20, 2025 | 21.73 | 21.85 | 21.66 | 21.76 | 21.76 | 0.51% | 111,330 |
| Aug 19, 2025 | 21.75 | 21.75 | 21.62 | 21.65 | 21.65 | -0.46% | 78,374 |
| Aug 18, 2025 | 21.84 | 21.84 | 21.69 | 21.75 | 21.75 | 0.18% | 99,641 |
| Aug 15, 2025 | 21.82 | 21.82 | 21.69 | 21.71 | 21.71 | 0.09% | 65,335 |
| Aug 14, 2025 | 21.75 | 21.79 | 21.69 | 21.69 | 21.69 | -0.32% | 80,771 |
| Aug 13, 2025 | 21.79 | 21.88 | 21.76 | 21.76 | 21.76 | -0.14% | 68,147 |
| Aug 12, 2025 | 21.82 | 21.82 | 21.66 | 21.79 | 21.79 | -0.14% | 611,256 |
| Aug 11, 2025 | 21.88 | 21.88 | 21.72 | 21.82 | 21.82 | -0.91% | 187,858 |
| Aug 8, 2025 | 22.07 | 22.07 | 21.90 | 22.02 | 22.02 | - | 107,073 |
| Aug 7, 2025 | 22.01 | 22.02 | 21.90 | 22.02 | 22.02 | 0.55% | 171,383 |
| Aug 6, 2025 | 21.94 | 21.94 | 21.82 | 21.90 | 21.90 | -0.09% | 279,555 |
| Aug 5, 2025 | 22.00 | 22.00 | 21.80 | 21.92 | 21.92 | 0.05% | 97,270 |
| Aug 4, 2025 | 21.95 | 21.96 | 21.81 | 21.91 | 21.91 | 0.60% | 182,041 |
| Aug 1, 2025 | 21.77 | 21.84 | 21.64 | 21.78 | 21.78 | 0.74% | 146,667 |
| Jul 31, 2025 | 21.76 | 21.76 | 21.55 | 21.62 | 21.49 | 0.56% | 106,065 |
| Jul 30, 2025 | 21.73 | 21.73 | 21.46 | 21.50 | 21.37 | -0.92% | 143,943 |
| Jul 29, 2025 | 21.72 | 21.81 | 21.70 | 21.70 | 21.57 | -0.28% | 123,809 |
| Jul 28, 2025 | 21.87 | 21.87 | 21.63 | 21.76 | 21.63 | -0.37% | 118,072 |
| Jul 25, 2025 | 21.88 | 21.89 | 21.71 | 21.84 | 21.71 | -0.55% | 55,572 |
| Jul 24, 2025 | 21.79 | 22.01 | 21.79 | 21.96 | 21.83 | -0.54% | 82,101 |
| Jul 23, 2025 | 22.14 | 22.20 | 22.01 | 22.08 | 21.95 | -0.99% | 93,164 |
| Jul 22, 2025 | 22.21 | 22.30 | 22.13 | 22.30 | 22.17 | 1.04% | 130,137 |
| Jul 21, 2025 | 22.08 | 22.11 | 21.99 | 22.07 | 21.94 | 1.01% | 80,775 |
| Jul 18, 2025 | 21.83 | 21.92 | 21.81 | 21.85 | 21.72 | 0.23% | 87,965 |
| Jul 17, 2025 | 21.73 | 21.80 | 21.62 | 21.80 | 21.67 | 0.28% | 67,141 |
| Jul 16, 2025 | 21.74 | 21.93 | 21.65 | 21.74 | 21.61 | 0.37% | 151,973 |
| Jul 15, 2025 | 21.72 | 21.81 | 21.65 | 21.66 | 21.53 | -0.64% | 71,051 |
| Jul 14, 2025 | 21.93 | 21.93 | 21.71 | 21.80 | 21.67 | -0.09% | 120,120 |
| Jul 11, 2025 | 21.84 | 21.90 | 21.74 | 21.82 | 21.69 | 0.41% | 866,708 |
| Jul 10, 2025 | 21.73 | 21.74 | 21.61 | 21.73 | 21.60 | 0.23% | 61,914 |
| Jul 9, 2025 | 21.58 | 21.69 | 21.53 | 21.68 | 21.55 | 0.46% | 82,806 |
| Jul 8, 2025 | 21.75 | 21.75 | 21.50 | 21.58 | 21.45 | -1.10% | 218,826 |
| Jul 7, 2025 | 21.70 | 21.82 | 21.53 | 21.82 | 21.69 | 0.28% | 185,246 |
| Jul 3, 2025 | 21.78 | 21.78 | 21.64 | 21.76 | 21.63 | 0.32% | 162,322 |
| Jul 2, 2025 | 21.85 | 21.87 | 21.66 | 21.69 | 21.56 | -0.41% | 1,446,279 |
| Jul 1, 2025 | 21.91 | 21.91 | 21.71 | 21.78 | 21.65 | 0.32% | 98,078 |
| Jun 30, 2025 | 21.51 | 21.73 | 21.51 | 21.71 | 21.46 | 0.84% | 127,206 |
| Jun 27, 2025 | 21.69 | 21.69 | 21.40 | 21.53 | 21.28 | -1.37% | 173,540 |
| Jun 26, 2025 | 21.87 | 21.88 | 21.70 | 21.83 | 21.57 | -0.14% | 160,252 |
| Jun 25, 2025 | 21.90 | 21.91 | 21.71 | 21.86 | 21.60 | 0.14% | 263,808 |
| Jun 24, 2025 | 21.89 | 21.94 | 21.61 | 21.83 | 21.57 | -1.13% | 143,256 |
| Jun 23, 2025 | 22.14 | 22.15 | 21.96 | 22.08 | 21.82 | 0.32% | 152,223 |
| Jun 20, 2025 | 22.02 | 22.02 | 21.90 | 22.01 | 21.75 | 0.09% | 76,345 |
| Jun 18, 2025 | 22.09 | 22.14 | 21.96 | 21.99 | 21.73 | -0.25% | 800,842 |
| Jun 17, 2025 | 22.11 | 22.11 | 21.91 | 22.05 | 21.79 | 0.02% | 133,144 |
| Jun 16, 2025 | 22.26 | 22.26 | 21.99 | 22.04 | 21.78 | -1.25% | 132,133 |
| Jun 13, 2025 | 22.38 | 22.38 | 22.15 | 22.32 | 22.06 | 1.13% | 95,805 |