FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
19.53
-0.29 (-1.46%)
At close: Oct 29, 2026, 4:00 PM EDT
19.59
+0.06 (0.31%)
Pre-market: Oct 30, 2026, 5:54 AM EDT
IGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.61 | 19.65 | 19.47 | 19.53 | 19.53 | -1.46% | 220,271 |
| Oct 28, 2026 | 19.70 | 19.82 | 19.60 | 19.82 | 19.82 | 0.51% | 152,452 |
| Oct 27, 2026 | 19.51 | 19.80 | 19.51 | 19.72 | 19.72 | 1.28% | 176,143 |
| Oct 26, 2026 | 19.53 | 19.62 | 19.42 | 19.47 | 19.47 | - | 222,390 |
| Oct 23, 2026 | 19.65 | 19.66 | 19.34 | 19.47 | 19.47 | -0.66% | 234,983 |
| Oct 22, 2026 | 19.85 | 19.85 | 19.53 | 19.60 | 19.60 | -2.29% | 209,828 |
| Oct 21, 2026 | 20.06 | 20.12 | 19.93 | 20.06 | 20.06 | 0.15% | 149,093 |
| Oct 20, 2026 | 20.03 | 20.16 | 19.97 | 20.03 | 20.03 | -0.40% | 457,626 |
| Oct 19, 2026 | 20.11 | 20.17 | 20.04 | 20.11 | 20.11 | -0.20% | 173,099 |
| Oct 16, 2026 | 20.30 | 20.32 | 20.14 | 20.15 | 20.15 | -0.35% | 16,411 |
| Oct 15, 2026 | 20.10 | 20.24 | 20.07 | 20.22 | 20.22 | 1.51% | 197,945 |
| Oct 14, 2026 | 19.95 | 19.96 | 19.78 | 19.92 | 19.92 | -1.19% | 302,101 |
| Oct 13, 2026 | 20.22 | 20.32 | 20.07 | 20.16 | 20.16 | -0.05% | 272,784 |
| Oct 12, 2026 | 20.25 | 20.29 | 20.12 | 20.17 | 20.17 | -0.74% | 246,851 |
| Oct 9, 2026 | 20.22 | 20.33 | 20.22 | 20.32 | 20.32 | 1.80% | 321,830 |
| Oct 8, 2026 | 19.93 | 20.09 | 19.89 | 19.96 | 19.96 | 0.30% | 433,842 |
| Oct 7, 2026 | 19.83 | 19.99 | 19.79 | 19.90 | 19.90 | -1.39% | 649,817 |
| Oct 6, 2026 | 20.14 | 20.23 | 20.04 | 20.18 | 20.18 | 0.85% | 317,689 |
| Oct 5, 2026 | 20.17 | 20.17 | 19.95 | 20.01 | 20.01 | -0.25% | 631,748 |
| Oct 2, 2026 | 20.25 | 20.35 | 19.96 | 20.06 | 20.06 | -0.50% | 1,128,517 |
| Oct 1, 2026 | 20.18 | 20.22 | 20.01 | 20.16 | 20.16 | -0.21% | 1,732,717 |
| Sep 30, 2026 | 20.52 | 20.52 | 20.20 | 20.32 | 20.20 | -0.34% | 329,302 |
| Sep 29, 2026 | 20.30 | 20.39 | 20.15 | 20.39 | 20.27 | 1.24% | 832,338 |
| Sep 28, 2026 | 20.27 | 20.33 | 20.08 | 20.14 | 20.02 | -3.68% | 641,687 |
| Sep 25, 2026 | 20.93 | 20.97 | 20.74 | 20.91 | 20.79 | 0.29% | 266,060 |
| Sep 24, 2026 | 20.91 | 20.91 | 20.70 | 20.85 | 20.73 | -0.33% | 260,485 |
| Sep 23, 2026 | 21.00 | 21.04 | 20.85 | 20.92 | 20.80 | -1.69% | 447,498 |
| Sep 22, 2026 | 21.18 | 21.30 | 21.01 | 21.28 | 21.16 | 0.52% | 462,586 |
| Sep 21, 2026 | 21.33 | 21.33 | 21.05 | 21.17 | 21.05 | -0.61% | 498,070 |
| Sep 18, 2026 | 21.34 | 21.38 | 21.12 | 21.30 | 21.18 | 0.61% | 458,401 |
| Sep 17, 2026 | 21.35 | 21.35 | 21.11 | 21.17 | 21.05 | 1.63% | 289,006 |
| Sep 16, 2026 | 21.06 | 21.22 | 20.68 | 20.83 | 20.71 | -0.53% | 305,110 |
| Sep 15, 2026 | 20.89 | 21.00 | 20.82 | 20.94 | 20.82 | 0.19% | 407,562 |
| Sep 14, 2026 | 20.92 | 21.06 | 20.78 | 20.90 | 20.78 | -1.42% | 653,139 |
| Sep 11, 2026 | 21.40 | 21.40 | 21.10 | 21.20 | 21.08 | 0.83% | 216,279 |
| Sep 10, 2026 | 21.29 | 21.29 | 20.95 | 21.03 | 20.90 | -1.71% | 316,076 |
| Sep 9, 2026 | 21.33 | 21.50 | 21.26 | 21.39 | 21.27 | 0.90% | 436,052 |
| Sep 8, 2026 | 21.46 | 21.46 | 21.13 | 21.20 | 21.08 | -1.26% | 278,592 |
| Sep 4, 2026 | 21.50 | 21.56 | 21.30 | 21.47 | 21.35 | -1.15% | 386,492 |
| Sep 3, 2026 | 21.80 | 21.84 | 21.60 | 21.72 | 21.59 | 1.69% | 317,548 |
| Sep 2, 2026 | 21.21 | 21.37 | 21.19 | 21.36 | 21.24 | 1.52% | 532,259 |
| Sep 1, 2026 | 21.15 | 21.29 | 21.00 | 21.04 | 20.92 | -2.55% | 832,532 |
| Aug 31, 2026 | 22.05 | 22.05 | 21.85 | 21.99 | 21.47 | -0.18% | 371,486 |
| Aug 28, 2026 | 22.65 | 22.66 | 22.01 | 22.03 | 21.51 | -2.78% | 443,343 |
| Aug 27, 2026 | 22.59 | 22.66 | 22.46 | 22.66 | 22.12 | 0.58% | 389,591 |
| Aug 26, 2026 | 22.67 | 22.72 | 22.53 | 22.53 | 21.99 | -1.74% | 334,057 |
| Aug 25, 2026 | 22.69 | 22.93 | 22.60 | 22.93 | 22.38 | 0.59% | 688,443 |
| Aug 24, 2026 | 22.90 | 22.93 | 22.68 | 22.80 | 22.25 | 0.95% | 539,186 |
| Aug 21, 2026 | 22.57 | 22.73 | 22.47 | 22.58 | 22.04 | 1.07% | 409,825 |
| Aug 20, 2026 | 22.19 | 22.39 | 22.07 | 22.34 | 21.81 | 0.45% | 265,578 |