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, 202524.3124.3724.2024.3024.300.50%13,584
Dec 4, 202524.2324.3223.8824.1824.180.04%54,848
Dec 3, 202524.2324.3724.1724.1724.17-0.94%26,651
Dec 2, 202524.1924.4024.0724.4024.40-0.04%83,275
Dec 1, 202524.5524.7224.2924.4124.410.25%321,422
Nov 28, 202524.3124.3624.2524.3524.350.04%31,739
Nov 26, 202524.3924.4424.2724.3424.34-0.04%24,361
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