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
2022-12-30 18.33 18.38 18.33 18.38 0.0M
2022-12-29 18.31 18.31 18.28 18.28 0.0M
2022-12-28 18.36 18.36 18.22 18.28 0.0M
2022-12-27 18.34 18.34 18.34 18.34 0.0M
2022-12-23 18.20 18.24 18.15 18.21 0.0M
2022-12-22 18.17 18.20 18.15 18.15 0.0M
2022-12-21 18.39 18.39 18.25 18.27 0.0M
2022-12-20 18.35 18.36 18.30 18.30 0.0M
2022-12-19 18.12 18.15 18.12 18.15 0.0M
2022-12-16 18.11 18.19 18.11 18.19 0.0M
2022-12-15 18.11 18.13 18.04 18.05 0.0M
2022-12-14 18.32 18.32 18.24 18.30 0.0M
2022-12-13 18.27 18.29 18.24 18.29 0.0M
2022-12-12 18.09 18.12 18.09 18.12 0.0M
2022-12-09 18.33 18.33 18.20 18.21 0.0M
2022-12-08 18.18 18.18 18.13 18.13 0.0M
2022-12-07 18.05 18.15 18.05 18.12 0.0M
2022-12-06 17.99 17.99 17.99 17.99 0.0M
2022-12-05 18.03 18.10 17.96 17.97 0.0M
2022-12-02 18.17 18.21 18.14 18.20 0.0M
2022-12-01 18.18 18.35 17.71 18.23 0.0M
2022-11-30 18.14 18.19 17.97 18.19 0.0M
2022-11-29 18.01 18.01 17.96 17.96 0.0M
2022-11-28 17.92 17.92 17.83 17.84 0.0M
2022-11-25 17.96 17.98 17.93 17.98 0.0M
2022-11-23 17.86 17.99 17.84 17.97 0.0M
2022-11-22 17.88 17.88 17.79 17.83 0.0M
2022-11-21 17.82 17.86 17.74 17.78 0.0M
2022-11-18 17.92 17.93 17.88 17.92 0.0M
2022-11-17 17.98 18.01 17.98 17.99 0.0M
2022-11-16 18.11 18.16 18.11 18.12 0.0M
2022-11-15 18.16 18.19 18.12 18.17 0.0M
2022-11-14 18.10 18.13 18.03 18.12 0.0M
2022-11-11 18.07 18.11 17.98 18.06 0.0M
2022-11-10 17.88 17.94 17.86 17.94 0.0M
2022-11-09 17.60 17.60 17.49 17.49 0.0M
2022-11-08 17.30 17.60 17.30 17.58 0.0M
2022-11-07 17.29 17.29 17.19 17.25 0.0M
2022-11-04 17.14 17.30 17.14 17.29 0.0M
2022-11-03 16.91 16.92 16.91 16.92 0.0M
2022-11-02 17.09 17.09 17.01 17.01 0.0M
2022-11-01 17.03 17.06 17.03 17.06 0.0M
2022-10-31 17.03 17.05 16.96 16.98 0.0M
2022-10-28 17.03 17.05 17.02 17.03 0.0M
2022-10-27 17.18 17.19 17.15 17.19 0.0M
2022-10-26 17.25 17.25 17.18 17.21 0.0M
2022-10-25 17.17 17.17 17.15 17.17 0.0M
2022-10-24 17.12 17.17 17.10 17.14 0.0M
2022-10-21 17.16 17.16 17.07 17.13 0.0M
2022-10-20 16.99 16.99 16.99 16.99 0.0M
2022-10-19 17.00 17.12 16.94 17.01 0.0M
2022-10-18 17.13 17.13 17.13 17.13 0.0M
2022-10-17 17.23 17.23 17.13 17.13 0.0M
2022-10-14 17.15 17.15 17.10 17.10 0.0M
2022-10-13 17.10 17.29 17.05 17.27 0.0M
2022-10-12 17.30 17.32 17.30 17.32 0.0M
2022-10-11 17.21 17.32 17.21 17.27 0.0M
2022-10-10 17.31 17.31 17.29 17.29 0.0M
2022-10-07 17.57 17.57 17.46 17.46 0.0M
2022-10-06 17.50 17.57 17.50 17.57 0.0M
2022-10-05 17.49 17.59 17.49 17.58 0.0M
2022-10-04 17.37 17.68 17.37 17.68 0.0M
2022-10-03 17.47 17.50 17.47 17.50 0.0M
2022-09-30 17.32 17.32 17.25 17.26 0.0M
2022-09-29 17.14 17.29 17.14 17.29 0.0M
2022-09-28 17.23 17.28 17.19 17.24 0.0M
2022-09-27 17.14 17.14 16.99 17.05 0.0M
2022-09-26 17.09 17.09 17.02 17.04 0.0M
2022-09-23 17.20 17.20 17.11 17.11 0.0M
2022-09-22 17.30 17.30 17.30 17.30 0.0M
2022-09-21 17.27 17.35 17.19 17.30 0.0M
2022-09-20 17.29 17.29 17.29 17.29 0.0M
2022-09-19 17.37 17.37 17.27 17.33 0.0M
2022-09-16 17.10 17.36 17.06 17.31 0.0M
2022-09-15 17.30 17.30 17.26 17.26 0.0M
2022-09-14 17.51 17.53 17.48 17.48 0.0M
2022-09-13 17.56 17.56 17.47 17.50 0.0M
2022-09-12 17.74 17.74 17.64 17.65 0.0M
2022-09-09 17.50 17.62 17.50 17.55 0.0M
2022-09-08 17.58 17.58 17.49 17.55 0.0M
2022-09-07 17.59 17.59 17.59 17.59 0.0M
2022-09-06 17.49 17.49 17.49 17.49 0.0M
2022-09-02 17.52 17.58 17.48 17.54 0.0M
2022-09-01 17.41 17.48 17.38 17.43 0.0M
2022-08-31 17.56 17.56 17.56 17.56 0.0M
2022-08-30 17.56 17.56 17.56 17.56 0.0M
2022-08-29 17.59 17.60 17.00 17.53 0.5M
2022-08-26 17.71 17.71 17.63 17.63 0.0M
2022-08-25 17.71 17.81 17.70 17.75 0.0M
2022-08-24 17.74 17.75 17.74 17.75 0.0M
2022-08-22 17.71 17.71 17.71 17.71 0.0M
2022-08-19 17.73 17.74 17.73 17.74 0.0M
2022-08-18 17.87 17.87 17.84 17.84 0.0M
2022-08-17 17.85 17.88 17.84 17.88 0.0M
2022-08-16 17.92 17.96 17.92 17.96 0.0M
2022-08-15 18.01 18.04 17.95 18.00 0.0M
2022-08-12 18.16 18.20 18.16 18.20 0.0M
2022-08-11 18.12 18.12 18.09 18.10 0.0M
2022-08-10 18.16 18.22 18.13 18.15 0.0M
2022-08-09 18.16 18.17 18.10 18.15 0.0M
2022-08-08 18.10 18.10 18.06 18.10 0.0M
2022-08-05 18.04 18.05 18.02 18.02 0.0M
2022-08-04 18.03 18.17 18.03 18.17 0.0M
2022-08-03 18.03 18.03 17.89 17.95 0.0M
2022-08-02 18.09 18.12 17.95 17.95 0.0M
2022-08-01 18.05 18.05 17.95 18.00 0.0M
2022-07-29 17.96 18.00 17.91 17.99 0.0M
2022-07-28 17.92 17.92 17.92 17.92 0.0M
2022-07-27 17.70 17.88 17.70 17.84 0.0M
2022-07-26 17.79 17.79 17.76 17.76 0.0M
2022-07-25 17.73 17.77 17.73 17.77 0.0M
2022-07-22 17.87 18.00 17.77 17.90 0.1M
2022-07-21 17.77 17.77 17.77 17.77 0.0M
2022-07-20 17.78 17.80 17.70 17.70 0.0M
2022-07-19 17.76 17.80 17.75 17.75 0.0M
2022-07-18 17.74 17.74 17.74 17.74 0.0M
2022-07-15 17.78 17.78 17.73 17.73 0.0M
2022-07-14 17.71 17.80 17.71 17.78 0.0M
2022-07-13 17.89 17.92 17.88 17.88 0.0M
2022-07-12 17.91 17.91 17.79 17.87 0.2M
2022-07-11 17.96 18.23 17.80 17.90 0.2M
2022-07-08 17.93 17.93 17.93 17.93 0.0M
2022-07-07 17.90 17.98 17.90 17.94 0.0M
2022-07-06 18.11 18.11 17.90 17.96 0.0M
2022-07-05 18.09 18.21 18.00 18.06 0.1M
2022-07-01 18.36 18.36 18.31 18.31 0.1M
2022-06-30 18.34 18.42 18.34 18.37 0.0M
2022-06-29 18.38 18.61 18.37 18.44 0.0M
2022-06-28 18.47 18.50 18.47 18.49 0.0M
2022-06-27 18.61 18.61 18.45 18.52 0.0M
2022-06-24 18.51 18.51 18.49 18.49 0.0M
2022-06-23 18.61 18.61 18.50 18.50 0.0M
2022-06-22 18.55 18.63 18.55 18.58 0.0M
2022-06-21 18.52 18.62 18.46 18.52 0.0M
2022-06-17 18.64 18.70 18.51 18.51 0.0M
2022-06-16 18.64 18.64 18.64 18.64 0.0M
2022-06-15 18.39 18.58 18.39 18.52 0.0M
2022-06-14 18.43 18.45 18.31 18.42 0.0M
2022-06-13 18.52 18.54 18.39 18.46 0.0M
2022-06-10 18.83 18.84 18.79 18.79 0.0M
2022-06-09 18.65 18.65 18.65 18.65 0.0M
2022-06-08 18.71 18.71 18.66 18.66 0.0M
2022-06-07 18.62 18.66 18.60 18.66 0.0M
2022-06-06 18.60 18.62 18.53 18.58 0.0M
2022-06-03 18.79 18.79 18.60 18.64 0.0M
2022-06-02 18.81 18.82 18.81 18.82 0.0M
2022-06-01 18.58 18.66 18.58 18.62 0.0M
2022-05-31 18.62 18.62 18.51 18.52 0.0M
2022-05-27 18.74 18.77 18.64 18.69 0.0M
2022-05-26 18.65 18.67 18.65 18.67 0.0M
2022-05-25 18.68 18.73 18.68 18.73 0.0M
2022-05-24 18.90 18.91 18.85 18.85 0.0M
2022-05-23 18.70 18.75 18.70 18.72 0.0M
2022-05-20 18.62 18.65 18.62 18.65 0.0M
2022-05-19 18.70 18.70 18.68 18.68 0.0M
2022-05-18 18.52 18.54 18.47 18.53 0.0M
2022-05-17 18.53 18.61 18.47 18.49 0.0M
2022-05-16 18.50 18.58 18.50 18.57 0.0M
2022-05-13 18.54 18.55 18.54 18.55 0.0M
2022-05-12 18.72 18.72 18.64 18.64 0.0M
2022-05-11 18.80 18.82 18.73 18.80 0.0M
2022-05-10 18.75 18.77 18.73 18.73 0.0M
2022-05-09 18.85 18.85 18.85 18.85 0.0M
2022-05-06 19.02 19.14 19.01 19.11 0.0M
2022-05-05 19.11 19.19 18.46 19.07 0.1M
2022-05-04 18.91 19.29 18.91 19.07 0.0M
2022-05-03 19.02 19.02 18.90 18.95 0.0M
2022-05-02 18.93 18.93 18.93 18.93 0.0M
2022-04-29 19.17 19.17 19.17 19.17 0.0M
2022-04-28 19.14 19.14 19.14 19.14 0.0M
2022-04-27 19.14 19.14 19.11 19.11 0.0M
2022-04-26 19.20 19.27 19.16 19.26 0.0M
2022-04-25 19.17 19.21 19.17 19.21 0.0M
2022-04-22 19.52 19.52 19.47 19.47 0.0M
2022-04-21 19.61 19.68 19.57 19.62 0.0M
2022-04-20 19.60 19.71 19.56 19.71 0.0M
2022-04-19 19.65 19.68 19.56 19.56 0.0M
2022-04-18 19.82 19.89 19.78 19.84 0.0M
2022-04-14 19.76 19.80 19.75 19.75 0.0M
2022-04-13 19.75 19.76 19.75 19.76 0.0M
2022-04-12 19.79 19.79 19.66 19.66 0.0M
2022-04-11 19.64 19.64 19.51 19.51 0.0M
2022-04-08 19.53 19.57 19.50 19.51 0.0M
2022-04-07 19.44 19.47 19.37 19.42 0.0M
2022-04-06 19.45 19.46 19.38 19.38 0.0M
2022-04-05 19.33 19.38 19.33 19.35 0.0M
2022-04-04 19.37 19.41 19.37 19.41 0.0M
2022-04-01 19.45 19.45 19.35 19.35 0.0M
2022-03-31 19.52 19.52 19.44 19.44 0.0M
2022-03-30 19.48 19.48 19.35 19.44 0.0M
2022-03-29 19.39 19.39 19.23 19.35 0.0M
2022-03-28 19.33 19.50 19.30 19.30 0.0M
2022-03-25 19.53 19.56 19.47 19.51 0.0M
2022-03-24 19.53 19.54 19.53 19.53 0.0M
2022-03-23 19.43 19.53 19.41 19.48 0.0M
2022-03-22 19.34 19.42 19.29 19.38 0.0M
2022-03-21 19.30 19.40 19.30 19.39 0.0M
2022-03-18 19.35 19.41 19.31 19.31 0.0M
2022-03-17 19.43 19.44 19.43 19.43 0.0M
2022-03-16 19.29 20.14 19.21 19.42 0.1M
2022-03-15 19.28 19.28 19.27 19.27 0.0M
2022-03-14 19.52 19.52 19.47 19.47 0.0M
2022-03-10 19.74 19.75 19.70 19.71 0.0M
2022-03-09 19.63 19.68 19.61 19.61 0.0M
2022-03-08 19.70 20.01 19.70 20.01 0.0M
2022-03-07 19.54 19.56 19.53 19.56 0.0M
2022-03-04 19.48 19.55 19.44 19.51 0.3M
2022-03-03 19.35 19.40 19.35 19.40 0.0M
2022-03-02 19.36 19.36 19.34 19.34 0.0M
2022-03-01 19.45 19.45 19.45 19.45 0.0M
2022-02-28 19.32 19.35 19.32 19.32 0.0M
2022-02-25 19.32 19.32 19.32 19.32 0.0M
2022-02-24 19.26 19.32 19.26 19.31 0.3M
2022-02-23 19.31 19.31 19.27 19.30 0.1M
2022-02-22 19.39 19.39 19.31 19.31 0.0M
2022-02-18 19.25 19.30 19.24 19.30 0.0M
2022-02-17 19.27 19.28 19.23 19.28 0.0M
2022-02-16 19.23 19.23 19.23 19.23 0.0M
2022-02-15 19.11 19.17 19.11 19.16 0.0M
2022-02-14 19.25 19.25 19.21 19.21 0.0M
2022-02-11 19.14 19.17 19.14 19.17 0.0M
2022-02-10 19.11 19.11 19.05 19.10 0.0M
2022-02-09 19.10 19.14 19.06 19.08 0.0M
2022-02-08 18.98 19.04 18.95 19.03 0.0M
2022-02-07 19.02 19.02 18.97 18.97 0.0M
2022-02-04 18.84 18.99 18.84 18.94 0.0M
2022-02-03 18.88 18.92 18.83 18.86 0.0M
2022-02-02 18.92 18.92 18.87 18.87 0.0M
2022-02-01 18.82 18.82 18.82 18.82 0.0M
2022-01-31 18.67 18.80 18.67 18.78 0.0M
2022-01-28 18.70 18.70 18.70 18.70 0.0M
2022-01-27 18.81 18.81 18.76 18.76 0.0M
2022-01-26 18.99 18.99 18.92 18.92 0.0M
2022-01-25 19.12 19.12 19.03 19.08 0.0M
2022-01-24 19.04 19.05 18.98 19.02 0.0M
2022-01-21 19.02 19.02 19.00 19.00 0.0M
2022-01-20 19.10 19.10 19.00 19.03 0.1M
2022-01-19 18.95 19.03 18.95 19.03 0.0M
2022-01-14 18.92 18.95 18.90 18.91 0.0M
2022-01-13 18.86 18.89 18.85 18.89 0.0M
2022-01-12 18.97 18.97 18.93 18.93 0.0M
2022-01-11 18.87 18.87 18.87 18.87 0.0M
2022-01-10 18.77 18.79 18.71 18.75 0.0M
2022-01-07 18.70 18.73 18.70 18.72 0.0M
2022-01-06 18.68 18.68 18.68 18.68 0.0M
2022-01-05 18.85 18.96 18.81 18.81 0.0M
2022-01-03 18.75 18.75 18.75 18.75 0.0M