FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
24.64
+0.30 (1.23%)
Oct 10, 2025, 4:00 PM EDT - Market closed
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.34 | 24.64 | 24.28 | 24.64 | 24.64 | 1.23% | 165,694 |
| Oct 9, 2025 | 24.64 | 24.67 | 24.16 | 24.34 | 24.34 | -1.22% | 185,861 |
| Oct 8, 2025 | 24.61 | 24.73 | 24.55 | 24.64 | 24.64 | 0.94% | 200,666 |
| Oct 7, 2025 | 24.45 | 24.45 | 24.26 | 24.41 | 24.41 | 0.49% | 267,446 |
| Oct 6, 2025 | 24.23 | 24.32 | 24.12 | 24.29 | 24.29 | 1.53% | 354,911 |
| Oct 3, 2025 | 23.93 | 23.94 | 23.79 | 23.93 | 23.93 | 0.61% | 559,067 |
| Oct 2, 2025 | 23.80 | 23.96 | 23.50 | 23.78 | 23.78 | -0.08% | 244,470 |
| Oct 1, 2025 | 23.89 | 23.89 | 23.72 | 23.80 | 23.80 | -0.58% | 188,696 |
| Sep 30, 2025 | 23.74 | 23.95 | 23.73 | 23.94 | 23.80 | 0.63% | 329,597 |
| Sep 29, 2025 | 23.74 | 23.81 | 23.70 | 23.79 | 23.65 | 0.98% | 223,994 |
| Sep 26, 2025 | 23.57 | 23.62 | 23.49 | 23.56 | 23.42 | 0.38% | 196,964 |
| Sep 25, 2025 | 23.50 | 23.51 | 23.33 | 23.47 | 23.33 | 0.73% | 252,005 |
| Sep 24, 2025 | 23.58 | 23.58 | 23.30 | 23.30 | 23.16 | -1.10% | 331,153 |
| Sep 23, 2025 | 23.66 | 23.68 | 23.50 | 23.56 | 23.42 | - | 616,638 |
| Sep 22, 2025 | 23.44 | 23.56 | 23.34 | 23.56 | 23.42 | 1.16% | 203,462 |
| Sep 19, 2025 | 23.19 | 23.29 | 23.09 | 23.29 | 23.15 | 0.69% | 143,330 |
| Sep 18, 2025 | 23.17 | 23.17 | 22.98 | 23.13 | 22.99 | -0.47% | 229,247 |
| Sep 17, 2025 | 23.24 | 23.33 | 23.03 | 23.24 | 23.10 | 0.17% | 221,858 |
| Sep 16, 2025 | 23.24 | 23.28 | 23.18 | 23.20 | 23.06 | -0.17% | 176,191 |
| Sep 15, 2025 | 23.16 | 23.24 | 23.08 | 23.24 | 23.10 | 0.74% | 144,496 |
| Sep 12, 2025 | 23.08 | 23.11 | 23.02 | 23.07 | 22.93 | - | 79,863 |
| Sep 11, 2025 | 22.96 | 23.07 | 22.93 | 23.07 | 22.93 | 0.13% | 181,131 |
| Sep 10, 2025 | 23.02 | 23.08 | 22.99 | 23.04 | 22.90 | -0.09% | 449,928 |
| Sep 9, 2025 | 23.13 | 23.17 | 22.94 | 23.06 | 22.92 | 0.09% | 326,139 |
| Sep 8, 2025 | 22.95 | 23.06 | 22.92 | 23.04 | 22.90 | 1.36% | 170,070 |
| Sep 5, 2025 | 22.72 | 22.86 | 22.66 | 22.73 | 22.60 | 0.35% | 197,646 |
| Sep 4, 2025 | 22.71 | 22.71 | 22.53 | 22.65 | 22.52 | -0.31% | 130,149 |
| Sep 3, 2025 | 22.74 | 22.76 | 22.55 | 22.72 | 22.59 | 0.62% | 245,978 |
| Sep 2, 2025 | 22.25 | 22.58 | 22.25 | 22.58 | 22.45 | 1.57% | 210,711 |
| Aug 29, 2025 | 22.20 | 22.32 | 22.13 | 22.23 | 21.97 | 0.23% | 133,127 |
| Aug 28, 2025 | 22.03 | 22.18 | 21.98 | 22.18 | 21.92 | 0.64% | 259,135 |
| Aug 27, 2025 | 22.05 | 22.06 | 21.90 | 22.04 | 21.78 | 0.05% | 69,590 |
| Aug 26, 2025 | 21.99 | 22.03 | 21.92 | 22.03 | 21.77 | 0.41% | 76,853 |
| Aug 25, 2025 | 21.95 | 21.97 | 21.78 | 21.94 | 21.68 | -0.14% | 61,914 |
| Aug 22, 2025 | 21.75 | 21.97 | 21.72 | 21.97 | 21.71 | 0.97% | 58,930 |
| Aug 21, 2025 | 21.84 | 21.84 | 21.74 | 21.76 | 21.50 | - | 51,551 |
| Aug 20, 2025 | 21.73 | 21.85 | 21.66 | 21.76 | 21.50 | 0.51% | 111,330 |
| Aug 19, 2025 | 21.75 | 21.75 | 21.62 | 21.65 | 21.40 | -0.46% | 78,374 |
| Aug 18, 2025 | 21.84 | 21.84 | 21.69 | 21.75 | 21.49 | 0.18% | 99,641 |
| Aug 15, 2025 | 21.82 | 21.82 | 21.69 | 21.71 | 21.45 | 0.09% | 65,335 |
| Aug 14, 2025 | 21.75 | 21.79 | 21.69 | 21.69 | 21.43 | -0.32% | 80,771 |
| Aug 13, 2025 | 21.79 | 21.88 | 21.76 | 21.76 | 21.50 | -0.14% | 68,147 |
| Aug 12, 2025 | 21.82 | 21.82 | 21.66 | 21.79 | 21.53 | -0.14% | 611,256 |
| Aug 11, 2025 | 21.88 | 21.88 | 21.72 | 21.82 | 21.56 | -0.91% | 187,858 |
| Aug 8, 2025 | 22.07 | 22.07 | 21.90 | 22.02 | 21.76 | - | 107,073 |
| Aug 7, 2025 | 22.01 | 22.02 | 21.90 | 22.02 | 21.76 | 0.55% | 171,383 |
| Aug 6, 2025 | 21.94 | 21.94 | 21.82 | 21.90 | 21.64 | -0.09% | 279,555 |
| Aug 5, 2025 | 22.00 | 22.00 | 21.80 | 21.92 | 21.66 | 0.05% | 97,270 |
| Aug 4, 2025 | 21.95 | 21.96 | 21.81 | 21.91 | 21.65 | 0.60% | 182,041 |
| Aug 1, 2025 | 21.77 | 21.84 | 21.64 | 21.78 | 21.52 | 0.74% | 146,667 |