Skip to main content

FT Gold Strategy Quarterly Buffer ETF (NY: BGLD )

20.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 20.29 20.35 20.25 20.33 5,234 -0.04(-0.22%)
May 20, 2024 20.39 20.39 20.29 20.37 4,643 +0.05(+0.27%)
May 17, 2024 20.32 20.32 20.30 20.32 1,328 -0.00(-0.02%)
May 16, 2024 20.29 20.32 20.29 20.32 1,950 +0.00(+0.02%)
May 15, 2024 20.33 20.34 20.27 20.32 1,769 +0.05(+0.22%)
May 14, 2024 20.23 20.35 20.20 20.27 14,691 +0.01(+0.06%)
May 13, 2024 20.26 20.26 20.20 20.26 4,490 -0.00(-0.01%)
May 10, 2024 20.23 20.30 20.21 20.26 1,400 +0.01(+0.05%)
May 09, 2024 20.18 20.31 20.18 20.25 6,447 +0.09(+0.44%)
May 08, 2024 20.15 20.26 20.15 20.16 4,462 -0.05(-0.24%)
May 07, 2024 20.23 20.24 20.16 20.21 26,823 +0.03(+0.14%)
May 06, 2024 20.26 20.26 20.16 20.18 859 +0.02(+0.11%)
May 03, 2024 20.10 20.16 20.10 20.16 3,331 -0.01(-0.06%)
May 02, 2024 20.07 20.17 20.07 20.17 48,369 +0.01(+0.05%)
May 01, 2024 20.15 20.20 20.10 20.16 21,565 +0.01(+0.05%)
Apr 30, 2024 20.15 20.17 20.12 20.15 4,490 -0.05(-0.22%)
Apr 29, 2024 20.19 20.24 20.15 20.20 2,336 -0.00(-0.02%)
Apr 26, 2024 20.18 20.23 20.16 20.20 3,722 +0.03(+0.14%)
Apr 25, 2024 20.13 20.22 20.09 20.17 5,491 +0.03(+0.16%)
Apr 24, 2024 20.07 20.19 20.07 20.14 4,006 +0.04(+0.20%)
Apr 23, 2024 20.08 20.12 20.07 20.10 3,653 -0.03(-0.15%)
Apr 22, 2024 20.20 20.20 20.08 20.13 5,405 -0.03(-0.17%)
Apr 19, 2024 20.15 20.16 20.13 20.16 1,733 +0.02(+0.08%)
Apr 18, 2024 20.18 20.22 20.15 20.15 2,102 -0.00(-0.00%)
Apr 17, 2024 20.17 20.17 20.11 20.15 2,089 -0.02(-0.08%)
Apr 16, 2024 20.19 20.22 20.10 20.16 7,985 +0.03(+0.14%)
Apr 15, 2024 20.09 20.17 20.09 20.14 3,895 +0.05(+0.23%)
Apr 12, 2024 20.04 20.09 20.04 20.09 2,533 -0.05(-0.24%)
Apr 11, 2024 20.06 20.17 20.06 20.14 4,506 +0.06(+0.29%)
Apr 10, 2024 20.00 20.13 20.00 20.08 4,188 -0.01(-0.03%)
Apr 09, 2024 20.12 20.12 20.09 20.09 6,606 +0.01(+0.06%)
Apr 08, 2024 20.03 20.12 20.00 20.07 8,049 +0.07(+0.37%)
Apr 05, 2024 20.00 20.13 20.00 20.00 23,890 +0.03(+0.15%)
Apr 04, 2024 20.00 20.00 19.95 19.97 1,497 -0.01(-0.05%)
Apr 03, 2024 19.89 20.02 19.89 19.98 2,986 +0.05(+0.27%)
Apr 02, 2024 19.86 19.96 19.84 19.93 7,414 +0.14(+0.69%)
Apr 01, 2024 20.50 20.50 19.63 19.79 17,300 +0.08(+0.41%)
Mar 28, 2024 19.69 19.76 19.69 19.71 7,679 +0.12(+0.61%)
Mar 27, 2024 19.67 19.67 19.59 19.59 1,820 -0.02(-0.10%)
Mar 26, 2024 19.60 19.64 19.53 19.61 2,207 +0.12(+0.62%)
Mar 25, 2024 19.59 19.59 19.46 19.49 19,692 +0.01(+0.07%)
Mar 22, 2024 19.52 19.52 19.46 19.48 83,289 -0.09(-0.47%)
Mar 21, 2024 19.64 19.64 19.51 19.57 3,932 -0.01(-0.07%)
Mar 20, 2024 19.43 19.58 19.41 19.58 1,383 +0.16(+0.80%)
Mar 19, 2024 19.41 19.42 19.38 19.42 8,766 +0.02(+0.12%)
Mar 18, 2024 19.37 19.40 19.37 19.40 878 -0.02(-0.10%)
Mar 15, 2024 19.42 19.47 19.41 19.42 2,375 +0.03(+0.16%)
Mar 14, 2024 19.38 19.50 19.38 19.39 8,531 -0.03(-0.15%)
Mar 13, 2024 19.42 19.49 19.41 19.42 10,161 +0.02(+0.13%)
Mar 12, 2024 19.36 19.43 19.36 19.40 8,322 -0.10(-0.51%)
Mar 11, 2024 19.41 19.51 19.41 19.50 3,364 +0.08(+0.39%)
Mar 08, 2024 19.45 19.51 19.41 19.42 11,279 +0.05(+0.25%)
Mar 07, 2024 19.34 19.38 19.33 19.37 2,438 +0.06(+0.32%)
Mar 06, 2024 19.25 19.32 19.25 19.31 5,394 +0.08(+0.41%)
Mar 05, 2024 19.22 19.23 19.21 19.23 4,852 +0.14(+0.73%)
Mar 04, 2024 19.02 19.18 18.93 19.09 13,630 +0.26(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.