Skip to main content
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
BATS: BGLD · Real-Time Price · USD
17.10
-0.15 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
17.10
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

BGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1617.1617.0917.1017.10-0.89%762
Apr 27, 202617.3617.3617.2217.2517.25-0.09%23,966
Apr 24, 202617.2717.3317.2617.2717.270.18%7,424
Apr 23, 202617.2717.3717.2117.2417.24-0.57%19,346
Apr 22, 202617.4017.4017.2817.3417.340.53%12,685
Apr 21, 202617.4817.4817.2317.2517.25-1.25%7,890
Apr 20, 202617.5417.5417.4017.4717.47-0.65%19,871
Apr 17, 202617.5717.6317.5517.5817.580.80%16,556
Apr 16, 202617.5317.5317.3917.4417.44-0.11%7,487
Apr 15, 202617.4217.5517.4117.4617.46-0.18%4,374
Apr 14, 202617.3417.5017.3417.4917.491.34%7,674
Apr 13, 202617.3017.3617.2617.2617.26-0.86%7,976
Apr 10, 202617.4817.4817.3517.4117.41-0.03%62,873
Apr 9, 202617.3517.4917.3517.4217.420.50%8,558
Apr 8, 202617.4217.4317.2717.3317.330.29%9,503
Apr 7, 202617.2317.2817.0117.2817.281.41%20,430
Apr 6, 202617.1817.2117.0417.0417.04-0.81%45,954
Apr 2, 202617.0317.2316.9817.1817.18-1.04%74,502
Apr 1, 202617.3717.4517.3217.3617.361.28%8,664
Mar 31, 202616.9117.2316.9117.1417.142.63%24,022
Mar 30, 202616.9316.9416.7016.7016.70-0.60%28,818
Mar 27, 202616.6116.8416.6116.8016.802.16%39,861
Mar 26, 202616.6916.7016.4516.4516.45-2.36%9,177
Mar 25, 202616.8816.9516.8016.8416.841.59%4,914
Mar 24, 202616.4716.6216.4416.5816.580.55%15,428
Mar 23, 202616.6416.7816.4716.4916.49-1.96%113,564
Mar 20, 202617.1317.2016.7916.8216.82-2.27%16,812
Mar 19, 202617.2717.2716.9917.2117.21-1.66%37,105
Mar 18, 202617.8117.8117.5017.5017.50-2.29%36,680
Mar 17, 202617.9018.0417.8117.9117.910.31%16,025
Mar 16, 202617.8917.9317.8017.8617.86-0.20%12,299
Mar 13, 202617.9918.1117.8917.8917.89-0.61%11,343
Mar 12, 202618.1918.1918.0018.0018.00-0.94%18,025
Mar 11, 202618.1818.2918.1618.1718.17-0.16%50,205
Mar 10, 202618.2518.3318.1818.2018.200.33%29,136
Mar 9, 202618.0218.1417.9918.1418.14-0.17%18,382
Mar 6, 202618.0918.1918.0618.1718.171.00%292,102
Mar 5, 202618.0918.0917.8817.9917.99-0.11%60,499
Mar 4, 202618.1018.1018.0018.0118.01-23,229
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