FT Vest Gold Strategy Target Income ETF (IGLD)
BATS: IGLD · Real-Time Price · USD
24.54
-0.60 (-2.39%)
Apr 28, 2026, 11:34 AM EDT - Market open
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.81 | 25.03 | 24.44 | 24.48 | - | -2.63% | 115,498 |
| Apr 27, 2026 | 25.00 | 25.33 | 25.00 | 25.14 | 25.14 | -0.71% | 30,185 |
| Apr 24, 2026 | 25.22 | 25.32 | 25.14 | 25.32 | 25.32 | 1.04% | 10,290 |
| Apr 23, 2026 | 25.38 | 25.38 | 25.00 | 25.06 | 25.06 | -1.34% | 28,743 |
| Apr 22, 2026 | 25.57 | 25.57 | 25.27 | 25.40 | 25.40 | 1.07% | 8,600 |
| Apr 21, 2026 | 25.67 | 25.68 | 25.03 | 25.13 | 25.13 | -2.52% | 23,814 |
| Apr 20, 2026 | 25.77 | 25.84 | 25.61 | 25.78 | 25.78 | -0.69% | 22,127 |
| Apr 17, 2026 | 25.98 | 26.04 | 25.77 | 25.96 | 25.96 | 1.21% | 21,806 |
| Apr 16, 2026 | 25.79 | 25.79 | 25.46 | 25.65 | 25.65 | -0.16% | 29,842 |
| Apr 15, 2026 | 25.88 | 25.89 | 25.60 | 25.69 | 25.69 | -0.73% | 19,472 |
| Apr 14, 2026 | 25.64 | 25.90 | 25.60 | 25.88 | 25.88 | 2.33% | 9,941 |
| Apr 13, 2026 | 25.38 | 25.39 | 25.15 | 25.29 | 25.29 | -0.86% | 27,407 |
| Apr 10, 2026 | 25.48 | 25.63 | 25.42 | 25.51 | 25.51 | 0.51% | 13,783 |
| Apr 9, 2026 | 25.41 | 25.63 | 25.38 | 25.38 | 25.38 | 0.71% | 19,768 |
| Apr 8, 2026 | 25.61 | 25.61 | 25.09 | 25.20 | 25.20 | 0.60% | 50,955 |
| Apr 7, 2026 | 24.97 | 25.16 | 24.70 | 25.05 | 25.05 | 0.85% | 17,225 |
| Apr 6, 2026 | 25.08 | 25.08 | 24.83 | 24.84 | 24.84 | -0.56% | 32,594 |
| Apr 2, 2026 | 24.70 | 25.02 | 24.55 | 24.98 | 24.98 | -1.46% | 25,324 |
| Apr 1, 2026 | 25.29 | 25.56 | 25.22 | 25.35 | 25.35 | -0.71% | 320,680 |
| Mar 31, 2026 | 24.82 | 25.62 | 24.82 | 25.53 | 25.05 | 3.70% | 495,520 |
| Mar 30, 2026 | 24.76 | 24.91 | 24.49 | 24.62 | 24.16 | 0.12% | 349,822 |
| Mar 27, 2026 | 24.13 | 24.77 | 24.03 | 24.59 | 24.13 | 3.32% | 152,767 |
| Mar 26, 2026 | 24.28 | 24.35 | 23.74 | 23.80 | 23.35 | -4.03% | 216,417 |
| Mar 25, 2026 | 25.00 | 25.06 | 24.49 | 24.80 | 24.33 | 3.20% | 287,165 |
| Mar 24, 2026 | 23.87 | 24.14 | 23.68 | 24.03 | 23.58 | 0.04% | 367,374 |
| Mar 23, 2026 | 24.11 | 24.53 | 23.70 | 24.02 | 23.57 | -1.72% | 311,498 |
| Mar 20, 2026 | 25.33 | 25.47 | 24.36 | 24.44 | 23.98 | -2.98% | 216,961 |
| Mar 19, 2026 | 24.89 | 25.30 | 24.70 | 25.19 | 24.72 | -4.91% | 1,490,810 |
| Mar 18, 2026 | 26.63 | 26.70 | 26.38 | 26.49 | 25.99 | -2.68% | 235,773 |
| Mar 17, 2026 | 27.25 | 27.37 | 27.05 | 27.22 | 26.71 | -0.11% | 156,746 |
| Mar 16, 2026 | 27.34 | 27.41 | 27.07 | 27.25 | 26.74 | 0.07% | 286,847 |
| Mar 13, 2026 | 27.62 | 27.78 | 27.18 | 27.23 | 26.72 | -1.41% | 143,585 |
| Mar 12, 2026 | 27.91 | 28.07 | 27.56 | 27.62 | 27.10 | -1.46% | 124,662 |
| Mar 11, 2026 | 28.03 | 28.08 | 27.88 | 28.03 | 27.50 | -0.18% | 170,612 |
| Mar 10, 2026 | 28.24 | 28.39 | 28.00 | 28.08 | 27.55 | 0.83% | 334,252 |
| Mar 9, 2026 | 27.71 | 27.90 | 27.47 | 27.85 | 27.33 | -0.46% | 164,355 |
| Mar 6, 2026 | 27.53 | 28.06 | 27.53 | 27.98 | 27.45 | 2.01% | 125,606 |
| Mar 5, 2026 | 27.82 | 27.91 | 27.35 | 27.43 | 26.92 | -1.65% | 155,261 |
| Mar 4, 2026 | 28.05 | 28.09 | 27.67 | 27.89 | 27.37 | 0.83% | 130,683 |
| Mar 3, 2026 | 27.93 | 27.93 | 27.10 | 27.66 | 27.14 | -4.19% | 396,382 |
| Mar 2, 2026 | 28.75 | 28.93 | 28.41 | 28.87 | 28.33 | -0.45% | 384,828 |
| Feb 27, 2026 | 28.89 | 29.00 | 28.70 | 29.00 | 27.97 | 1.58% | 265,559 |
| Feb 26, 2026 | 28.60 | 28.68 | 28.40 | 28.55 | 27.53 | 0.16% | 216,162 |
| Feb 25, 2026 | 28.64 | 28.81 | 28.49 | 28.51 | 27.49 | -0.09% | 221,862 |
| Feb 24, 2026 | 28.43 | 28.67 | 28.11 | 28.53 | 27.52 | -1.55% | 193,209 |
| Feb 23, 2026 | 28.50 | 28.98 | 28.45 | 28.98 | 27.95 | 2.77% | 176,280 |
| Feb 20, 2026 | 28.00 | 28.20 | 27.65 | 28.20 | 27.20 | 1.69% | 248,881 |
| Feb 19, 2026 | 27.71 | 28.00 | 27.50 | 27.73 | 26.74 | 0.25% | 161,391 |
| Feb 18, 2026 | 27.31 | 27.72 | 27.31 | 27.66 | 26.68 | 2.10% | 97,991 |
| Feb 17, 2026 | 27.50 | 27.50 | 26.86 | 27.09 | 26.13 | -3.11% | 211,021 |