FT Vest Gold Strategy Quarterly Buffer ETF

BGLD
🏛️ usa →
23.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.87 18.99 18.83 18.91 0.0M
2021-12-29 18.70 18.76 18.70 18.76 0.0M
2021-12-28 18.81 18.81 18.77 18.77 0.0M
2021-12-27 18.71 18.78 18.71 18.78 0.0M
2021-12-23 18.77 18.77 18.77 18.77 0.0M
2021-12-22 18.71 18.73 18.71 18.73 0.0M
2021-12-21 18.64 18.64 18.64 18.64 0.0M
2021-12-20 18.73 18.73 18.65 18.65 0.0M
2021-12-17 18.76 18.78 18.70 18.72 0.0M
2021-12-16 18.65 18.72 18.65 18.72 0.0M
2021-12-15 18.47 18.57 18.46 18.57 0.0M
2021-12-14 18.54 18.54 18.54 18.54 0.0M
2021-12-13 18.64 18.64 18.64 18.64 0.0M
2021-12-10 18.66 18.66 18.59 18.61 0.0M
2021-12-08 18.56 18.62 18.56 18.62 0.0M
2021-12-07 18.61 18.61 18.61 18.61 0.0M
2021-12-06 18.58 18.58 18.58 18.58 0.0M
2021-12-03 18.58 18.59 18.58 18.59 0.0M
2021-12-02 18.53 18.53 18.50 18.50 0.0M
2021-12-01 18.52 18.57 18.52 18.57 0.0M
2021-11-30 18.65 18.65 18.65 18.65 0.0M
2021-11-29 18.87 18.87 18.77 18.77 0.0M
2021-11-26 18.96 18.96 18.75 18.78 0.0M
2021-11-24 18.82 18.83 18.81 18.83 0.0M
2021-11-23 18.78 18.91 18.77 18.87 0.0M
2021-11-22 19.19 19.19 19.00 19.00 0.0M
2021-11-19 19.39 19.42 19.39 19.42 0.0M
2021-11-18 19.50 19.54 19.50 19.54 0.0M
2021-11-17 19.62 19.62 19.56 19.59 0.0M
2021-11-16 19.53 19.53 19.45 19.45 0.0M
2021-11-15 19.56 19.56 19.56 19.56 0.0M
2021-11-12 19.49 19.56 19.49 19.56 0.2M
2021-11-11 19.48 19.53 19.48 19.53 0.0M
2021-11-10 19.52 19.52 19.40 19.42 0.0M
2021-11-09 19.20 19.26 19.20 19.26 0.0M
2021-11-08 19.19 19.19 19.19 19.19 0.0M
2021-11-05 18.94 19.12 18.94 19.12 0.0M
2021-11-04 18.92 18.94 18.88 18.92 0.0M
2021-11-03 18.66 18.76 18.66 18.76 0.0M
2021-11-02 18.91 18.91 18.87 18.88 0.0M
2021-11-01 18.98 18.98 18.91 18.92 0.0M
2021-10-28 19.01 19.01 18.95 18.97 0.0M
2021-10-27 18.95 18.96 18.95 18.96 0.0M
2021-10-26 18.86 18.94 18.86 18.93 0.1M
2021-10-25 19.05 19.05 19.00 19.00 0.0M
2021-10-22 18.94 18.94 18.94 18.94 0.0M
2021-10-21 18.85 18.86 18.84 18.85 0.0M
2021-10-20 18.89 18.89 18.85 18.87 0.0M
2021-10-19 18.76 18.80 18.76 18.78 0.0M
2021-10-18 18.77 18.77 18.73 18.73 0.0M
2021-10-15 18.73 18.79 18.72 18.76 0.0M
2021-10-14 19.01 19.01 18.98 18.98 0.0M
2021-10-13 18.95 18.96 18.90 18.96 0.0M
2021-10-12 18.73 18.73 18.71 18.71 0.1M
2021-10-11 18.68 18.68 18.68 18.68 0.0M
2021-10-08 18.86 18.87 18.66 18.68 0.0M
2021-10-07 18.71 18.71 18.71 18.71 0.0M
2021-10-06 18.75 18.78 18.75 18.75 0.0M
2021-10-05 18.70 18.73 18.70 18.73 0.0M
2021-10-04 18.62 18.80 18.62 18.80 0.0M
2021-10-01 18.71 18.76 18.68 18.73 0.0M
2021-09-30 18.66 18.77 18.66 18.72 0.0M
2021-09-29 18.55 18.58 18.49 18.53 0.0M
2021-09-28 18.65 18.65 18.58 18.58 0.0M
2021-09-27 18.65 18.71 18.65 18.68 0.1M
2021-09-24 18.66 18.68 18.66 18.68 0.0M
2021-09-23 18.58 18.73 18.58 18.68 0.0M
2021-09-22 18.88 18.88 18.78 18.80 0.0M
2021-09-21 18.82 18.84 18.82 18.84 0.0M
2021-09-20 18.72 18.77 18.71 18.77 0.0M
2021-09-17 18.67 18.70 18.66 18.70 0.0M
2021-09-16 18.77 18.77 18.69 18.72 0.0M
2021-09-15 18.97 19.00 18.97 18.97 0.0M
2021-09-14 19.08 19.08 19.03 19.04 0.0M
2021-09-10 18.94 18.98 18.94 18.96 0.0M
2021-09-09 18.93 18.98 18.93 18.98 0.0M
2021-09-08 18.94 18.94 18.94 18.94 0.0M
2021-09-07 18.97 18.97 18.97 18.97 0.0M
2021-09-03 19.20 19.20 19.19 19.19 0.0M
2021-09-02 19.03 19.08 19.03 19.08 0.0M
2021-09-01 19.05 19.09 19.05 19.09 0.0M
2021-08-31 19.15 19.15 19.15 19.15 0.0M
2021-08-30 19.18 19.18 19.18 19.18 0.0M
2021-08-27 19.16 19.28 19.16 19.26 0.0M
2021-08-26 19.16 19.18 19.14 19.17 0.3M
2021-08-25 19.13 19.22 19.13 19.18 0.0M
2021-08-24 19.24 19.26 19.24 19.26 0.0M
2021-08-23 19.24 19.30 19.20 19.25 0.0M
2021-08-20 19.14 19.19 19.14 19.19 0.0M
2021-08-18 19.25 19.25 19.21 19.22 0.0M
2021-08-17 19.09 19.30 19.09 19.23 0.0M
2021-08-16 19.24 19.24 19.24 19.24 0.0M
2021-08-13 19.14 19.22 19.13 19.22 0.0M
2021-08-12 19.25 19.25 19.12 19.12 0.0M
2021-08-11 19.21 19.21 19.19 19.19 0.0M
2021-08-10 19.08 19.20 19.08 19.15 0.0M
2021-08-09 19.14 19.14 19.11 19.11 0.0M
2021-08-06 19.21 19.25 19.16 19.24 0.0M
2021-08-05 19.41 19.41 19.37 19.37 0.0M
2021-08-04 19.41 19.41 19.41 19.41 0.0M
2021-08-03 19.43 19.43 19.43 19.43 0.0M
2021-07-30 19.40 19.49 19.40 19.45 0.0M
2021-07-29 19.41 19.60 19.41 19.53 0.0M
2021-07-28 19.46 19.46 19.38 19.41 0.0M
2021-07-26 19.41 19.41 19.41 19.41 0.0M
2021-07-23 19.41 19.43 19.39 19.42 0.0M
2021-07-22 19.46 19.47 19.46 19.46 0.0M
2021-07-21 19.42 19.42 19.42 19.42 0.0M
2021-07-20 19.50 19.50 19.45 19.45 0.0M
2021-07-16 19.53 19.53 19.46 19.46 0.0M
2021-07-15 19.57 19.57 19.57 19.57 0.0M
2021-07-14 19.57 19.58 19.57 19.58 0.0M
2021-07-12 19.53 19.53 19.40 19.46 0.0M
2021-07-09 19.50 19.51 19.50 19.51 0.0M
2021-07-08 19.49 19.55 19.41 19.46 0.0M
2021-07-07 19.47 19.47 19.46 19.46 0.0M
2021-07-06 19.44 19.44 19.44 19.44 0.0M
2021-07-02 19.37 19.41 19.37 19.41 0.0M
2021-07-01 19.33 19.37 19.30 19.35 0.0M
2021-06-30 19.25 19.37 19.25 19.33 0.0M
2021-06-29 19.36 19.36 19.30 19.30 0.0M
2021-06-28 19.37 19.39 19.35 19.36 0.0M
2021-06-25 19.38 19.38 19.38 19.38 0.0M
2021-06-24 19.37 19.37 19.36 19.36 0.0M
2021-06-23 19.32 19.43 19.32 19.37 0.0M
2021-06-22 19.41 19.41 19.37 19.41 0.0M
2021-06-21 19.38 19.47 19.38 19.44 0.0M
2021-06-18 19.35 19.43 19.32 19.35 0.0M
2021-06-17 19.37 19.41 19.37 19.41 0.0M
2021-06-16 21.19 21.19 19.66 19.66 0.0M
2021-06-15 19.92 19.92 19.77 19.78 0.0M
2021-06-14 19.81 19.88 19.81 19.82 0.0M
2021-06-10 19.98 20.04 19.98 20.04 0.0M
2021-06-09 19.98 20.01 19.98 20.01 0.0M
2021-06-08 19.99 20.02 19.99 19.99 0.0M
2021-06-04 20.05 20.05 19.98 19.98 0.0M
2021-06-03 19.87 19.88 19.87 19.87 0.0M
2021-06-02 20.05 20.08 20.05 20.08 0.0M
2021-06-01 20.20 20.21 20.03 20.03 0.0M
2021-05-28 20.20 20.20 20.20 20.20 0.0M
2021-05-25 20.17 20.21 20.17 20.17 0.0M
2021-05-24 20.20 20.21 20.14 20.18 0.0M
2021-05-21 20.10 20.16 20.10 20.16 0.0M
2021-05-20 20.13 20.19 20.11 20.14 0.0M
2021-05-19 20.12 20.13 20.12 20.13 0.0M
2021-05-18 20.11 20.12 20.09 20.12 0.0M
2021-05-17 20.13 20.14 20.11 20.12 0.0M
2021-05-14 20.06 20.06 19.99 20.03 0.0M
2021-05-13 19.89 19.93 19.89 19.93 0.0M
2021-05-12 19.99 19.99 19.85 19.87 0.0M
2021-05-11 19.92 19.99 19.92 19.97 0.0M
2021-05-10 19.96 19.96 19.96 19.96 0.0M
2021-05-07 19.92 19.92 19.92 19.92 0.0M
2021-05-06 19.79 19.80 19.76 19.80 0.0M
2021-05-05 19.71 19.71 19.51 19.57 0.0M
2021-05-04 19.59 19.59 19.50 19.50 0.0M
2021-05-03 19.52 19.65 19.49 19.62 0.0M
2021-04-30 19.43 19.43 19.37 19.42 0.0M
2021-04-29 19.49 19.49 19.45 19.45 0.0M
2021-04-28 19.44 19.49 19.43 19.48 0.0M
2021-04-27 19.47 19.47 19.46 19.46 0.0M
2021-04-26 19.56 19.56 19.42 19.48 0.0M
2021-04-22 19.49 19.55 19.47 19.50 0.0M
2021-04-21 19.60 19.62 19.58 19.59 0.0M
2021-04-20 19.47 19.47 19.47 19.47 0.0M
2021-04-19 19.46 19.46 19.37 19.40 0.0M
2021-04-16 19.48 19.51 19.37 19.38 0.0M
2021-04-15 19.31 19.31 19.29 19.29 0.0M
2021-04-14 19.14 19.15 19.05 19.06 0.0M
2021-04-13 19.21 19.22 19.13 19.14 0.0M
2021-04-12 19.09 19.09 19.00 19.07 0.0M
2021-04-09 19.22 19.24 19.16 19.18 0.0M
2021-04-08 19.22 19.32 19.22 19.23 0.0M
2021-04-07 19.19 19.19 19.05 19.05 0.0M
2021-04-06 19.13 19.14 19.11 19.11 0.0M
2021-04-05 19.12 19.12 19.00 19.00 0.0M
2021-04-01 19.09 19.09 19.05 19.09 0.0M
2021-03-31 18.94 18.94 18.94 18.94 0.0M
2021-03-30 18.69 18.72 18.67 18.71 0.0M
2021-03-29 19.05 19.05 18.91 18.91 0.0M
2021-03-26 19.06 19.12 19.06 19.12 0.0M
2021-03-25 19.20 19.20 19.03 19.03 0.0M
2021-03-24 19.10 19.13 19.10 19.10 0.0M
2021-03-23 18.93 19.10 18.93 19.06 0.0M
2021-03-22 19.13 19.16 19.10 19.16 0.0M
2021-03-19 19.08 19.16 19.07 19.16 0.0M
2021-03-18 19.12 19.12 19.07 19.07 0.0M
2021-03-17 19.03 19.19 19.03 19.13 0.0M
2021-03-16 19.10 19.10 19.04 19.07 0.0M
2021-03-12 18.91 19.00 18.91 18.99 0.0M
2021-03-11 18.99 18.99 18.99 18.99 0.0M
2021-03-10 18.98 19.02 18.98 19.00 0.0M
2021-03-09 18.94 18.94 18.94 18.94 0.0M
2021-03-08 18.70 18.74 18.67 18.74 0.0M
2021-03-05 18.87 18.93 18.80 18.83 0.0M
2021-03-04 18.95 18.95 18.76 18.82 0.0M
2021-03-03 18.93 18.96 18.87 18.93 0.0M
2021-03-02 19.06 19.06 19.01 19.05 0.0M
2021-03-01 19.08 19.08 18.92 18.97 0.0M
2021-02-26 19.02 19.06 19.02 19.03 0.0M
2021-02-25 19.14 19.18 19.09 19.11 0.0M
2021-02-24 19.19 19.34 19.19 19.31 0.0M
2021-02-23 19.36 19.48 19.34 19.35 0.0M
2021-02-22 19.47 19.47 19.36 19.41 0.0M
2021-02-19 19.25 19.29 19.20 19.22 0.0M
2021-02-18 19.20 19.24 19.20 19.24 0.0M
2021-02-17 19.26 19.26 19.24 19.24 0.0M
2021-02-16 19.45 19.48 19.33 19.36 0.0M
2021-02-12 19.60 19.61 19.53 19.55 0.0M
2021-02-11 19.76 19.76 19.60 19.61 0.0M
2021-02-10 19.74 19.83 19.72 19.79 0.0M
2021-02-09 19.87 19.88 19.68 19.71 0.1M
2021-02-08 19.73 19.73 19.67 19.67 0.0M
2021-02-05 19.54 19.61 19.54 19.58 0.0M
2021-02-04 19.54 19.54 19.44 19.44 0.0M
2021-02-02 19.86 19.86 19.74 19.74 0.0M
2021-02-01 19.97 20.00 19.92 19.92 0.0M
2021-01-29 20.16 20.49 19.81 19.81 0.0M
2021-01-28 19.80 19.85 19.80 19.83 0.0M
2021-01-26 19.95 19.95 19.89 19.89 0.0M
2021-01-25 20.09 20.56 19.86 19.92 0.0M
2021-01-22 19.85 19.94 19.85 19.94 0.0M
2021-01-21 20.02 20.08 19.95 20.03 0.0M