Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)

21.25
+0.13
+(0.62%)
At close: April 17 at 4:00:00 PM EDT
21.25
0.00
(0.00%)
After hours: April 17 at 4:06:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.2421.2721.1221.2521.2510,500
Apr 16, 202521.2021.2821.1021.1221.128,700
Apr 15, 202521.1221.2621.0021.0721.0728,600
Apr 14, 202520.9021.2020.8921.1321.1336,100
Apr 11, 202521.0021.1620.8420.9420.94264,500
Apr 10, 202520.9321.0920.7821.0821.0893,000
Apr 9, 202520.8620.9020.6020.9020.9060,400
Apr 8, 202520.4520.6820.3520.3520.3520,000
Apr 7, 202520.5320.7820.3020.3020.3015,100
Apr 4, 202520.8220.9420.5920.7220.7224,900
Apr 3, 202520.7521.0120.7520.9520.9524,000
Apr 2, 202520.9821.0320.9021.0221.0215,400
Apr 1, 202521.0221.0320.9320.9920.9919,200
Mar 31, 202520.9521.0220.9121.0121.0116,900
Mar 28, 202520.8320.9620.8120.9420.9470,400
Mar 27, 202520.7420.9220.7120.8620.8646,400
Mar 26, 202520.7520.7520.6020.7120.7139,400
Mar 25, 202520.5920.7220.5920.6520.6543,200
Mar 24, 202520.6620.6720.5520.6320.6313,600
Mar 21, 202520.6920.7020.5120.6720.6724,900
Mar 20, 202520.6920.8020.6020.7420.7416,800
Mar 19, 202520.5920.6920.5620.6720.676,300
Mar 18, 202520.6020.7120.5420.7020.7024,500
Mar 17, 202520.4620.5520.4120.5420.5439,900
Mar 14, 202520.5920.5920.3920.4820.4882,600
Mar 13, 202520.3220.4620.2420.4620.4641,600
Mar 12, 202520.2320.3020.0920.3020.3086,700
Mar 11, 202520.0520.1920.0520.1320.13411,100
Mar 10, 202520.0320.1319.9119.9719.9713,500
Mar 7, 202520.1520.1820.0020.0820.085,900
Mar 6, 202520.1020.1720.0520.1320.1315,700
Mar 5, 202520.1020.2320.0720.1920.1918,600
Mar 4, 202520.0520.1720.0320.1220.1211,500
Mar 3, 202519.9920.0619.9620.0420.0423,800
Feb 28, 202519.8019.9819.6519.9819.9819,900
Feb 27, 202519.9720.0519.9420.0020.00145,900
Feb 26, 202520.1120.1420.0120.1420.148,700
Feb 25, 202520.0820.1119.9320.1120.1124,600
Feb 24, 202520.1620.2120.0320.2120.216,100
Feb 21, 202520.0820.1420.0320.1020.1015,100
Feb 20, 202520.0020.1119.9219.9219.9212,000
Feb 19, 202520.1120.1420.0220.1420.1410,600
Feb 18, 202519.9020.0519.9020.0320.036,700
Feb 14, 202520.0120.0119.8519.8919.89213,400
Feb 13, 202519.9720.0219.8620.0220.0218,400
Feb 12, 202519.8219.9419.7719.9419.9448,200
Feb 11, 202519.8819.9119.8219.8919.89406,800
Feb 10, 202519.8419.9719.8219.9319.9326,800
Feb 7, 202519.7919.8219.7019.7519.7516,500
Feb 6, 202519.7619.7619.5819.7119.7111,700
Feb 5, 202519.8419.8419.6419.6719.6721,800
Feb 4, 202519.5119.6519.5119.6219.6218,100
Feb 3, 202519.3619.5419.3619.4919.4989,200
Jan 31, 202519.3719.4919.3319.4119.419,800
Jan 30, 202519.4419.4419.2319.3819.385,100
Jan 29, 202519.1619.2319.0719.2219.2214,200
Jan 28, 202519.2219.2519.1519.2019.208,900
Jan 27, 202519.2519.2518.9819.0619.063,400
Jan 24, 202519.2219.3419.1919.2319.239,900
Jan 23, 202519.1519.1619.0519.1619.169,600
Jan 22, 202519.0619.1819.0619.1419.149,200
Jan 21, 202519.1219.1219.0019.0319.0319,300
Jan 17, 202518.8518.8918.8218.8518.857,000
Jan 16, 202518.8418.9818.8418.8818.8825,300
Jan 15, 202518.7318.8318.6418.8218.8232,400
Jan 14, 202518.5018.6918.5018.6918.6923,400
Jan 13, 202518.6318.6318.5018.5118.5111,000
Jan 10, 202518.6618.7818.6318.6518.6539,400
Jan 8, 202518.5118.6318.4118.6318.639,500
Jan 7, 202518.5718.5718.4318.4918.496,100
Jan 6, 202518.4918.5318.3618.4718.4710,200
Jan 3, 202518.4918.5118.4718.4718.477,500
Jan 2, 202518.5018.5718.5018.5718.5730,400
Dec 31, 202418.2718.4218.2518.3518.3535,300
Dec 30, 202418.2118.2718.1718.2218.2226,400
Dec 27, 202418.2818.4118.2818.3218.326,900
Dec 26, 202418.3018.4818.2918.4218.4213,000
Dec 24, 202418.2818.3618.2518.3318.333,700
Dec 23, 202418.3718.3718.2518.3018.3012,000
Dec 20, 202418.3118.4418.3118.3118.314,700
Dec 19, 202418.1518.3018.1518.1818.1813,700
Dec 18, 202418.4418.4518.1618.1718.175,900
Dec 17, 202418.4318.5218.4018.5118.5119,900
Dec 16, 202418.5618.5618.4718.5218.5220,200
Dec 13, 202418.5118.5818.4918.4918.49407,100
Dec 12, 202418.6618.7318.5818.6918.6911,700
Dec 11, 202418.7118.8518.7118.8118.815,400
Dec 10, 202418.7018.7417.8618.6918.6935,300
Dec 9, 202418.6618.6618.4818.5718.5736,500
Dec 6, 202418.3718.5118.3618.4318.4319,200
Dec 5, 202418.5118.5118.3518.4118.41124,700
Dec 4, 202418.5818.6218.4418.5118.5127,500
Dec 3, 202418.5518.5618.3918.4918.4931,700
Dec 2, 2024 4.596 Dividend
Dec 2, 202418.4918.5218.3318.4918.49951,500
Nov 29, 202423.0623.2123.0623.0618.471,500
Nov 27, 202423.1623.1622.8922.9518.387,200
Nov 26, 202422.8322.9022.8022.9018.334,200
Nov 25, 202422.9523.0122.7922.8418.293,300
Nov 22, 202423.4223.5423.3523.4418.774,800
Nov 21, 202423.1823.2623.1223.1918.575,500
Nov 20, 202423.0723.1322.9223.0118.422,100
Nov 19, 202422.7522.9322.7522.9018.331,800
Nov 18, 202422.7722.7822.6422.7318.203,300
Nov 15, 202422.4022.4622.2822.3317.888,700
Nov 14, 202422.2622.4122.2222.2217.7914,400
Nov 13, 202422.6822.7222.3922.4317.967,700
Nov 12, 202422.6322.6822.5222.6218.116,500
Nov 11, 202422.7022.8122.7022.8118.261,300
Nov 8, 202423.1623.2323.1323.2118.596,200
Nov 7, 202423.1323.2823.1323.2518.6213,300
Nov 6, 202423.0423.0722.9623.0218.43247,000
Nov 5, 202423.3123.3823.2723.3318.682,600
Nov 4, 202423.2423.3823.2423.3618.7011,300
Nov 1, 202423.3323.3823.2523.3018.654,000
Oct 31, 202423.3323.4323.2523.3818.726,300
Oct 30, 202423.4823.4823.3723.4318.762,600
Oct 29, 202423.2923.4523.2923.4018.732,900
Oct 28, 202423.3023.3823.3023.3018.662,400
Oct 25, 202423.2723.3423.2323.3118.6710,000
Oct 24, 202423.1823.2923.1823.2318.603,500
Oct 23, 202423.2023.2323.1123.1518.548,300
Oct 22, 202423.2823.3323.2223.2718.644,900
Oct 21, 202422.7923.2422.7923.1718.553,800
Oct 18, 202423.0623.2123.0623.2118.599,600
Oct 17, 202423.1023.1022.9623.0918.494,600
Oct 16, 202422.9523.0222.9222.9418.376,800
Oct 15, 202422.8822.9722.8522.9318.3610,000
Oct 14, 202422.8422.8622.8022.8318.281,800
Oct 11, 202422.8322.8922.7922.8418.295,500
Oct 10, 202422.5922.7322.5922.6618.145,000
Oct 9, 202422.4922.6022.4922.5618.074,600
Oct 8, 202422.7222.7222.5022.6118.107,700
Oct 7, 202422.7822.8022.6522.7918.256,400
Oct 4, 202422.7622.8322.6922.7518.212,500
Oct 3, 202422.6022.8322.6022.7618.223,300
Oct 2, 202422.8122.8122.7222.7518.221,600
Oct 1, 202422.7622.8322.7422.8318.2812,000
Sep 30, 202422.5522.6822.5422.5618.064,400
Sep 27, 202422.7922.7922.6322.7018.183,800
Sep 26, 202422.7922.8622.7522.8518.3037,900
Sep 25, 202422.7922.8022.7122.7618.234,200
Sep 24, 202422.7122.7722.6022.6718.152,000
Sep 23, 202422.4922.6422.4922.6318.12102,000
Sep 20, 202422.5322.6022.4622.4918.015,500
Sep 19, 202422.3322.4322.2922.4117.9415,600
Sep 18, 202422.2422.4622.1222.1217.7116,000
Sep 17, 202422.3722.3722.1722.2817.8416,800
Sep 16, 202422.3322.3322.2022.3017.862,700
Sep 13, 202422.2822.3522.2422.2817.843,500
Sep 12, 202422.1722.2122.0222.1417.7321,900
Sep 11, 202421.9621.9821.8621.9117.5437,800
Sep 10, 202422.0022.0021.8421.9117.543,200
Sep 9, 202421.7821.9021.7521.8417.4923,800
Sep 6, 202421.8121.8821.7021.7317.4089,100
Sep 5, 202421.8821.9621.8421.9517.5833,200
Sep 4, 202421.9121.9521.7221.7717.4335,700
Sep 3, 202421.8021.8121.6321.7617.4324,000
Aug 30, 202422.0222.0221.7021.8917.5311,300
Aug 29, 202421.8222.0121.8221.9517.5821,000
Aug 28, 202421.8922.0521.7721.8917.5238,600
Aug 27, 202421.9122.0321.8321.9817.609,800
Aug 26, 202421.8921.9521.8721.9117.542,100
Aug 23, 202421.8021.9021.8021.8617.515,200
Aug 22, 202421.5821.6821.5521.6817.365,700
Aug 21, 202421.7521.8721.7021.8117.469,100
Aug 20, 202421.9721.9721.7321.8117.463,900
Aug 19, 202421.6821.7821.6821.7317.403,700
Aug 16, 202421.5021.7521.5021.7117.386,300
Aug 15, 202421.4421.4421.3421.4217.155,900
Aug 14, 202421.3621.3621.2521.3017.0612,900
Aug 13, 202421.4021.4421.3821.4217.153,000
Aug 12, 202421.3421.4721.2421.4217.1513,100
Aug 9, 202421.1221.1721.1221.1316.92168,500
Aug 8, 202421.0421.1121.0121.0816.885,300
Aug 7, 202420.9920.9920.8120.8216.6710,800
Aug 6, 202420.7120.9820.7120.8216.676,000
Aug 5, 202420.9221.0020.7220.9516.783,000
Aug 2, 202421.3621.3621.0721.1216.913,600
Aug 1, 202421.1521.2521.1521.1916.973,000
Jul 31, 202421.0821.2321.0821.2317.00300
Jul 30, 202420.7920.9620.7920.9616.781,600
Jul 29, 202420.8320.8320.6420.7916.6510,700
Jul 26, 202420.7020.8320.7020.8016.664,400
Jul 25, 202420.7520.7520.4920.6216.517,900
Jul 24, 202420.9321.1720.9020.9016.744,900
Jul 23, 202421.0321.0320.9021.0216.833,700
Jul 22, 202420.9120.9120.8420.8916.731,200
Jul 19, 202420.9121.0020.8720.9016.737,700
Jul 18, 202421.3521.3521.1821.1816.964,700
Jul 17, 202421.3421.3421.2021.2617.034,100
Jul 16, 202421.0921.3021.0921.3017.053,600
Jul 15, 202421.0021.0920.9621.0216.832,000
Jul 12, 202420.8821.0520.8720.9716.792,100
Jul 11, 202420.9621.0320.8520.9516.7854,400
Jul 10, 202420.7520.7520.6220.6816.562,300
Jul 9, 202420.6620.6820.5420.6516.5312,700
Jul 8, 202420.7020.7020.4820.6216.516,300
Jul 5, 202420.6920.8520.6920.8016.659,400
Jul 3, 202420.6120.6520.5420.5916.499,800
Jul 2, 202420.3120.4220.2720.4216.353,900
Jul 1, 202420.3320.4220.2520.4216.357,300
Jun 28, 202420.3920.3920.3220.3816.3211,700
Jun 27, 202420.3320.4420.2820.3616.3129,800
Jun 26, 202420.2220.2320.0920.1616.145,300
Jun 25, 202420.3120.3120.2720.3116.262,000
Jun 24, 202420.3120.4020.3120.3716.313,300
Jun 21, 202420.4420.4520.3120.3416.2911,900
Jun 20, 202420.3620.5620.3620.5416.4545,000
Jun 18, 202420.2720.4220.2720.3616.3017,300
Jun 17, 202420.3120.3520.1720.3516.293,600
Jun 14, 202420.4020.4420.2920.3816.31245,700
Jun 13, 202420.2820.2820.1320.2016.1837,500
Jun 12, 202420.3520.4520.3320.3516.291,300
Jun 11, 202420.3020.3320.1720.2616.2232,100
Jun 10, 202420.1920.3020.1720.2316.202,200
Jun 7, 202420.2720.2720.0220.0216.038,400
Jun 6, 202420.5120.6320.5120.6016.50400
Jun 5, 202420.4120.5620.4120.4916.411,200
Jun 4, 202420.3220.3920.2620.3316.276,300
Jun 3, 202420.4120.5320.4120.4516.374,800
May 31, 202420.2820.3120.2620.3116.262,900
May 30, 202420.2920.3120.2520.2716.236,100
May 29, 202420.3120.3120.2520.2816.245,800
May 28, 202420.3120.3120.2020.2716.2314,900
May 24, 202420.2720.3320.2520.3116.2614,300
May 23, 202420.2420.3020.2420.2416.2110,100
May 22, 202420.3020.3520.3020.3316.287,200
May 21, 202420.2920.3520.2520.3316.285,200
May 20, 202420.3920.3920.2920.3716.314,600
May 17, 202420.3320.3320.3020.3216.271,300
May 16, 202420.2920.3220.2920.3216.272,000
May 15, 202420.3320.3420.2720.3216.271,800
May 14, 202420.2320.3520.2020.2716.2314,700
May 13, 202420.2620.2620.2020.2616.224,500
May 10, 202420.2320.3020.2120.2616.221,400
May 9, 202420.1820.3120.1820.2516.216,400
May 8, 202420.1520.2620.1520.1616.144,500
May 7, 202420.2320.2420.1620.2116.1826,800
May 6, 202420.2620.2620.1620.1816.16900
May 3, 202420.1020.1620.1020.1616.143,300
May 2, 202420.0720.1720.0720.1716.1548,400
May 1, 202420.1520.2020.1020.1616.1421,600
Apr 30, 202420.1520.1720.1220.1516.134,500
Apr 29, 202420.1920.2420.1520.1916.172,300
Apr 26, 202420.1820.2320.1620.2016.173,700
Apr 25, 202420.1320.2220.0820.1716.155,500
Apr 24, 202420.0720.1920.0720.1416.134,000
Apr 23, 202420.0820.1220.0720.1016.093,700
Apr 22, 202420.2020.2020.0820.1316.125,400
Apr 19, 202420.1520.1720.1320.1716.151,700
Apr 18, 202420.1820.2220.1520.1516.132,100

Related Tickers