Skip to main content
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
24.30
+0.12 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3124.3324.2024.2024.200.08%1,083
Dec 4, 202524.2324.3223.8824.1824.180.04%10,465
Dec 3, 202524.2324.3724.1724.1724.17-0.94%26,651
Dec 2, 202524.3924.4024.1524.4024.40-0.04%5,372
Dec 1, 202524.7124.7124.3124.4124.410.25%8,335
Nov 28, 202524.3124.3524.3124.3524.350.04%3,274
Nov 26, 202524.3924.4424.2724.3424.34-0.04%24,360
Nov 25, 202524.3124.3824.3124.3524.350.23%41,205
Nov 24, 202524.2924.3724.2724.3024.30-59,463
Nov 21, 202524.3324.3324.1724.2924.290.26%16,880
Nov 20, 202524.3024.3324.2124.2324.23-0.04%10,960
Nov 19, 202524.3224.3324.1924.2424.24-0.12%15,100
Nov 18, 202524.3824.3824.2524.2724.270.07%10,474
Nov 17, 202524.3124.3524.1824.2524.25-0.24%36,943
Nov 14, 202524.2924.3124.1724.3124.31-58,439
Nov 13, 202524.2824.3124.1924.3124.310.22%6,130
Nov 12, 202524.3624.3624.2124.2624.26-0.10%31,081
Nov 11, 202524.1124.2924.1124.2824.280.24%21,266
Nov 10, 202524.3424.3424.1524.2224.220.02%23,341
Nov 7, 202524.3124.3124.1324.2224.22-0.08%35,596
Nov 6, 202524.2524.2724.1224.2424.24-0.06%22,586
Nov 5, 202524.0524.2524.0524.2524.250.56%40,480
Nov 4, 202524.0524.2224.0524.1224.12-0.27%5,953
Nov 3, 202524.1824.1824.0824.1824.180.54%17,812
Oct 31, 202524.1224.1824.0524.0524.05-0.30%3,657
Oct 30, 202524.0824.1824.0524.1224.12-0.07%3,694
Oct 29, 202524.1424.1724.0324.1424.140.63%9,513
Oct 28, 202523.9624.1223.9623.9923.99-0.66%13,790
Oct 27, 202524.0624.1524.0524.1524.15-0.21%38,695
Oct 24, 202524.2324.2324.1424.2024.200.41%7,949
Oct 23, 202524.1524.1924.1024.1024.100.03%8,466
Oct 22, 202524.1424.1624.0524.0924.09-0.07%5,655
Oct 21, 202524.1724.1723.9924.1124.11-0.23%6,213
Oct 20, 202524.2624.2624.1124.1724.170.32%8,926
Oct 17, 202524.1424.1724.0724.0924.09-0.38%9,400
Oct 16, 202524.2324.2324.0424.1824.180.25%9,271
Oct 15, 202524.2024.2024.0424.1224.12-0.21%8,781
Oct 14, 202524.0524.1724.0124.1724.170.71%22,361
Oct 13, 202524.2624.2623.9724.0024.00-0.74%24,381
Oct 10, 202524.0824.1823.9024.1824.180.91%35,833
Oct 9, 202524.1024.1023.9323.9623.96-0.24%15,786
Oct 8, 202524.1724.1723.9724.0224.02-0.04%154,437
Oct 7, 202524.0624.0823.9724.0324.030.28%6,973
Oct 6, 202524.0224.0823.9523.9623.960.04%7,152
Oct 3, 202523.9824.0123.8823.9523.950.34%363,944
Oct 2, 202523.9323.9423.8123.8723.87-0.21%10,845
Oct 1, 202524.0324.0323.8023.9223.920.39%12,412
Sep 30, 202523.8123.8623.7123.8323.830.21%9,198
Sep 29, 202523.8823.8823.6923.7823.780.96%13,951
Sep 26, 202523.5423.6923.5423.5523.55-3,345
Sep 25, 202523.5623.6123.4523.5523.550.30%6,416
Sep 24, 202523.6023.6723.4423.4823.48-0.57%6,991
Sep 23, 202523.8223.8223.5423.6223.620.20%13,895
Sep 22, 202523.5423.6123.4723.5723.570.51%30,489
Sep 19, 202523.3023.4523.3023.4523.450.88%5,572
Sep 18, 202523.2323.2823.1823.2523.25-0.19%5,851
Sep 17, 202523.4423.4423.2723.2923.29-0.27%9,211
Sep 16, 202523.4523.4523.2823.3523.350.05%7,862
Sep 15, 202523.2723.3523.2523.3423.340.78%10,050
Sep 12, 202523.2923.3123.1623.1623.160.26%10,665
Sep 11, 202523.0223.2523.0223.1023.10-0.56%48,364
Sep 10, 202523.2023.2723.1323.2323.230.51%20,391
Sep 9, 202523.1023.1723.1023.1123.11-0.25%7,515
Sep 8, 202523.1123.1923.0523.1723.170.56%97,680
Sep 5, 202522.9723.0422.8623.0423.040.83%65,819
Sep 4, 202522.9122.9122.7522.8522.85-0.48%207,727
Sep 3, 202522.8722.9622.7322.9622.961.32%9,944
Sep 2, 202522.6822.7522.5822.6622.661.07%475,079
Aug 29, 202522.2722.4222.2722.4222.420.77%5,827
Aug 28, 202522.0322.2522.0322.2522.250.68%12,624
Aug 27, 202521.8922.1121.8922.1022.100.45%20,912
Aug 26, 202521.9422.0021.8722.0022.001.10%8,389
Aug 25, 202521.8121.9421.7621.7621.76-0.87%17,146
Aug 22, 202521.6321.9721.6321.9521.951.32%10,985
Aug 21, 202521.6021.7521.6021.6721.67-0.57%4,962
Aug 20, 202521.7021.7921.6721.7921.791.23%10,227
Aug 19, 202521.6421.7121.4721.5321.53-0.49%30,208
Aug 18, 202521.6621.7121.5121.6321.63-0.19%8,169
Aug 15, 202521.6221.7621.6021.6721.670.14%7,828
Aug 14, 202521.7721.7721.6021.6421.64-0.72%9,372
Aug 13, 202521.6921.8621.6921.8021.800.37%5,481
Aug 12, 202521.6321.7721.5921.7221.71-0.15%7,312
Aug 11, 202521.7921.8321.6721.7521.75-1.26%9,090
Aug 8, 202522.1022.1021.9122.0222.02-12,397
Aug 7, 202522.1122.1121.9022.0222.020.47%14,230
Aug 6, 202521.9021.9721.8321.9221.920.01%17,998
Aug 5, 202522.0222.0221.8521.9221.920.16%20,296
Aug 4, 202521.9021.9521.8421.8821.880.52%8,323
Aug 1, 202521.6921.8121.6321.7721.771.76%13,543
Jul 31, 202521.3821.5021.3521.4021.400.52%5,319
Jul 30, 202521.4621.4921.2921.2921.29-1.40%3,759
Jul 29, 202521.5521.6821.5121.5921.590.32%2,511
Jul 28, 202521.7521.7521.4421.5221.52-1.01%20,843
Jul 25, 202521.7421.7421.5421.7421.74-0.09%7,879
Jul 24, 202521.7421.9221.7421.7621.76-0.46%10,778
Jul 23, 202522.1122.1121.8521.8621.86-1.18%8,583
Jul 22, 202521.9922.1721.9922.1222.120.66%4,040
Jul 21, 202521.8522.0121.8521.9821.971.41%6,384
Jul 18, 202521.8421.8421.6721.6721.670.04%7,681
Jul 17, 202521.5021.7121.4721.6621.66-0.06%10,282