Skip to main content
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
18.09
+0.10 (0.56%)
Mar 6, 2026, 9:30 AM EST - Market open

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.0918.0917.9317.9917.99-0.11%3,056
Mar 4, 202618.1018.1018.0018.0118.01-23,129
Mar 3, 202618.3218.3217.8118.0118.01-2.65%27,841
Mar 2, 202618.4318.5018.3518.5018.501.00%35,566
Feb 27, 202618.3218.3518.2718.3218.320.28%5,707
Feb 26, 202618.3918.3918.2418.2718.27-0.11%34,698
Feb 25, 202618.2818.3418.2618.2918.29-0.35%30,031
Feb 24, 202618.2718.3518.2718.3518.350.33%8,932
Feb 23, 202618.2718.3418.2618.2918.290.27%9,399
Feb 20, 202618.3518.3518.2418.2418.24-19,299
Feb 19, 202618.2418.2518.2218.2418.240.16%17,053
Feb 18, 202618.2918.3118.2118.2118.21-0.33%171,303
Feb 17, 202618.2118.3418.1718.2718.270.33%23,716
Feb 13, 202618.2518.2818.2118.2118.210.22%15,979
Feb 12, 202618.2218.2518.1518.1718.17-0.71%6,853
Feb 11, 202618.2918.3018.2018.3018.300.05%12,497
Feb 10, 202618.2518.3018.2018.2918.290.49%8,630
Feb 9, 202618.2218.2718.1918.2018.200.03%65,618
Feb 6, 202618.1218.2118.1218.1918.190.80%17,588
Feb 5, 202618.0018.0717.9618.0518.05-0.16%26,264
Feb 4, 202618.0318.1018.0118.0818.080.44%17,057
Feb 3, 202617.7718.0617.7518.0018.001.41%56,851
Feb 2, 202617.7717.8517.7317.7517.75-0.56%54,732
Jan 30, 202617.7518.0817.6617.8517.85-1.49%76,749
Jan 29, 202618.2018.2118.1018.1218.12-0.17%32,573
Jan 28, 202618.3018.3018.1418.1518.15-42,340
Jan 27, 202618.1518.1718.1318.1518.150.28%52,343
Jan 26, 202618.2018.2218.0918.1018.10-0.06%20,404
Jan 23, 202618.1618.2018.1018.1118.110.17%15,241
Jan 22, 202618.0918.1818.0518.0818.080.28%261,379
Jan 21, 202618.1318.1318.0018.0318.03-47,230
Jan 20, 202617.9618.0617.8818.0318.031.18%39,707
Jan 16, 202617.8517.8617.7417.8217.82-18,432
Jan 15, 202617.7717.8617.7717.8217.820.36%28,218
Jan 14, 202617.7817.8617.7517.7617.76-0.08%34,855
Jan 13, 202617.7917.8317.7117.7717.77-0.06%17,897
Jan 12, 202617.7417.8417.6717.7817.781.22%117,851
Jan 9, 202617.5417.6017.4917.5717.571.06%20,304
Jan 8, 202617.3217.5317.3217.3817.38-35,269
Jan 7, 202617.4217.4617.3617.3817.38-0.80%37,331
Jan 6, 202617.4117.5317.4117.5217.520.23%44,472
Jan 5, 202617.3817.4917.3117.4817.481.57%63,341
Jan 2, 202617.2017.3117.1217.2117.210.58%58,763
Dec 31, 202517.2717.2717.0517.1117.11-0.58%111,674
Dec 30, 202517.2617.3817.2017.2117.210.12%167,151
Dec 29, 202517.3517.3517.0817.1917.19-32.16%59,545
Dec 26, 202525.2625.3425.2025.3417.761.00%9,526
Dec 24, 202525.0925.2125.0825.0917.58-0.63%11,154
Dec 23, 202525.1225.2625.0625.2517.690.60%13,954
Dec 22, 202525.0325.1024.9125.1017.591.25%159,772
Dec 19, 202524.6324.8524.6324.7917.370.19%24,769
Dec 18, 202524.7824.8624.6924.7417.340.15%15,319
Dec 17, 202524.6724.8224.6624.7117.310.26%27,594
Dec 16, 202524.6424.7524.6024.6417.27-0.11%16,771
Dec 15, 202524.5824.7424.5324.6717.290.04%24,287
Dec 12, 202524.6624.7424.5324.6617.280.45%6,290
Dec 11, 202524.2924.5624.2924.5517.201.24%12,307
Dec 10, 202524.2024.4224.1624.2516.99-0.37%17,227
Dec 9, 202524.2924.3424.2124.3417.060.45%15,818
Dec 8, 202524.2224.2824.1024.2316.98-0.29%8,287
Dec 5, 202524.3124.3724.2024.3017.030.50%13,584
Dec 4, 202524.2324.3223.8824.1816.940.04%54,848
Dec 3, 202524.2324.3724.1724.1716.94-0.94%26,651
Dec 2, 202524.1924.4024.0724.4017.10-0.04%83,275
Dec 1, 202524.5524.7224.2924.4117.100.25%321,422
Nov 28, 202524.3124.3624.2524.3517.060.04%31,739
Nov 26, 202524.3924.4424.2724.3417.06-0.04%24,361
Nov 25, 202524.3124.3824.3124.3517.060.23%41,205
Nov 24, 202524.2924.3724.2724.3017.02-59,463
Nov 21, 202524.3324.3324.1724.2917.020.26%16,880
Nov 20, 202524.3024.3324.2124.2316.98-0.04%10,960
Nov 19, 202524.3224.3324.1924.2416.99-0.12%15,100
Nov 18, 202524.3824.3824.2524.2717.010.07%10,474
Nov 17, 202524.3124.3524.1824.2516.99-0.24%36,943
Nov 14, 202524.2924.3124.1724.3117.03-58,439
Nov 13, 202524.2824.3124.1924.3117.030.22%6,130
Nov 12, 202524.3624.3624.2124.2617.00-0.10%31,081
Nov 11, 202524.1124.2924.1124.2817.010.24%21,266
Nov 10, 202524.3424.3424.1524.2216.970.02%23,341
Nov 7, 202524.3124.3124.1324.2216.97-0.08%35,596
Nov 6, 202524.2524.2724.1224.2416.98-0.06%22,586
Nov 5, 202524.0524.2524.0524.2516.990.56%40,480
Nov 4, 202524.0524.2224.0524.1216.90-0.27%5,953
Nov 3, 202524.1824.1824.0824.1816.940.54%17,812
Oct 31, 202524.1224.1824.0524.0516.85-0.30%3,657
Oct 30, 202524.0824.1824.0524.1216.90-0.07%3,694
Oct 29, 202524.1424.1724.0324.1416.920.63%9,513
Oct 28, 202523.9624.1223.9623.9916.81-0.66%13,790
Oct 27, 202524.0624.1524.0524.1516.92-0.21%38,695
Oct 24, 202524.2324.2324.1424.2016.960.41%7,949
Oct 23, 202524.1524.1924.1024.1016.890.03%8,466
Oct 22, 202524.1424.1624.0524.0916.88-0.07%5,655
Oct 21, 202524.1724.1723.9924.1116.89-0.23%6,213
Oct 20, 202524.2624.2624.1124.1716.930.32%8,926
Oct 17, 202524.1424.1724.0724.0916.88-0.38%9,400
Oct 16, 202524.2324.2324.0424.1816.940.25%9,271
Oct 15, 202524.2024.2024.0424.1216.90-0.21%8,781
Oct 14, 202524.0524.1724.0124.1716.940.71%22,361
Oct 13, 202524.2624.2623.9724.0016.82-0.74%24,381
Oct 10, 202524.0824.1823.9024.1816.940.91%35,833