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
2023-12-29 18.82 18.89 18.82 18.82 0.0M
2023-12-28 18.92 18.93 18.85 18.88 0.0M
2023-12-27 18.83 18.96 18.83 18.92 0.0M
2023-12-26 18.85 18.86 18.80 18.86 0.0M
2023-12-22 18.77 18.81 18.77 18.79 0.0M
2023-12-21 18.75 18.75 18.66 18.69 0.0M
2023-12-20 18.70 18.70 18.57 18.59 0.0M
2023-12-19 18.71 18.79 18.64 18.65 0.1M
2023-12-18 18.52 18.61 18.52 18.56 0.1M
2023-12-15 18.64 18.66 18.47 18.51 0.0M
2023-12-14 18.64 18.66 18.62 18.64 0.0M
2023-12-13 18.29 18.68 18.20 18.50 0.0M
2023-12-12 18.24 18.30 18.20 18.23 0.0M
2023-12-11 18.30 18.31 18.18 18.24 0.3M
2023-12-08 18.48 18.48 18.35 18.39 0.0M
2023-12-07 18.49 18.64 18.49 18.59 0.0M
2023-12-06 18.71 18.71 18.49 18.60 0.0M
2023-12-05 18.57 18.58 18.47 18.52 0.0M
2023-12-04 18.58 18.69 18.51 18.60 0.0M
2023-12-01 18.58 18.97 18.54 18.82 0.0M
2023-11-30 20.60 20.68 20.56 20.61 0.0M
2023-11-29 20.75 20.75 20.64 20.74 0.0M
2023-11-28 20.57 20.69 20.54 20.66 0.0M
2023-11-27 20.36 20.43 20.31 20.43 0.0M
2023-11-24 20.22 20.30 20.22 20.25 0.0M
2023-11-22 20.33 20.33 20.04 20.04 0.0M
2023-11-21 20.39 20.61 20.19 20.27 0.0M
2023-11-20 20.04 20.08 19.95 20.08 0.1M
2023-11-17 20.11 20.14 20.04 20.10 0.0M
2023-11-16 20.06 20.12 19.98 19.98 0.2M
2023-11-15 19.91 19.91 19.80 19.84 0.0M
2023-11-14 19.78 19.95 19.77 19.87 0.0M
2023-11-13 19.59 19.76 19.59 19.70 0.0M
2023-11-10 19.80 19.80 19.59 19.60 0.0M
2023-11-09 19.89 19.90 19.81 19.81 0.0M
2023-11-08 19.84 19.84 19.73 19.73 0.0M
2023-11-07 19.86 19.93 19.85 19.93 0.0M
2023-11-06 20.07 20.12 19.99 20.04 0.0M
2023-11-03 20.17 20.20 20.10 20.15 0.0M
2023-11-02 20.08 20.11 20.01 20.01 0.0M
2023-11-01 20.05 20.05 20.01 20.01 0.0M
2023-10-31 20.15 20.26 19.99 20.00 0.1M
2023-10-30 20.14 20.25 20.08 20.25 0.0M
2023-10-27 20.09 20.24 19.96 20.16 0.0M
2023-10-26 19.98 20.08 19.98 20.03 0.0M
2023-10-25 19.99 20.08 19.91 20.00 0.0M
2023-10-24 19.84 20.00 19.79 19.92 0.0M
2023-10-23 19.90 19.97 19.88 19.97 0.0M
2023-10-20 20.08 20.12 19.91 19.98 0.0M
2023-10-19 19.80 20.02 19.74 19.81 0.0M
2023-10-18 19.69 19.85 19.69 19.73 0.1M
2023-10-17 19.59 19.59 19.45 19.56 0.0M
2023-10-16 19.49 19.54 19.48 19.50 0.0M
2023-10-13 19.32 19.59 19.32 19.54 0.0M
2023-10-12 19.10 19.17 19.07 19.07 0.0M
2023-10-11 19.11 19.19 19.05 19.13 0.0M
2023-10-10 18.96 19.06 18.95 19.06 0.0M
2023-10-09 18.97 19.04 18.95 19.04 0.0M
2023-10-06 18.90 18.92 18.87 18.92 0.2M
2023-10-05 18.81 18.92 18.76 18.92 0.0M
2023-10-04 18.78 18.89 18.78 18.89 0.0M
2023-10-03 18.88 18.95 18.84 18.89 0.0M
2023-10-02 18.92 18.92 18.86 18.86 0.0M
2023-09-29 19.03 19.09 18.99 19.02 0.0M
2023-09-28 19.09 19.14 19.07 19.13 0.1M
2023-09-27 19.17 19.17 19.09 19.16 0.0M
2023-09-26 19.29 19.34 19.29 19.34 0.0M
2023-09-25 19.52 19.52 19.33 19.33 0.0M
2023-09-22 19.56 19.61 19.56 19.57 0.0M
2023-09-21 19.56 19.56 19.49 19.51 0.0M
2023-09-20 19.74 19.78 19.62 19.62 0.0M
2023-09-19 19.72 19.72 19.62 19.62 0.0M
2023-09-18 19.50 19.66 19.50 19.61 0.0M
2023-09-15 19.62 19.62 19.50 19.50 0.0M
2023-09-14 19.44 19.47 19.31 19.36 0.0M
2023-09-13 19.32 19.48 19.32 19.35 0.0M
2023-09-12 19.50 19.50 19.39 19.45 0.0M
2023-09-11 19.51 19.60 19.50 19.55 0.0M
2023-09-08 19.60 19.60 19.43 19.43 0.0M
2023-09-07 19.56 19.56 19.43 19.49 0.0M
2023-09-06 19.49 19.49 19.48 19.48 0.0M
2023-09-05 19.70 19.70 19.50 19.51 0.0M
2023-09-01 19.70 19.70 19.58 19.62 0.0M
2023-08-31 19.73 19.74 19.61 19.62 0.1M
2023-08-30 19.69 19.78 19.66 19.66 0.0M
2023-08-29 19.39 19.76 19.39 19.66 0.0M
2023-08-28 19.44 19.56 19.42 19.43 0.0M
2023-08-25 19.43 19.48 19.30 19.42 0.0M
2023-08-24 19.52 19.55 19.45 19.51 0.0M
2023-08-23 19.46 19.47 19.46 19.46 0.0M
2023-08-22 19.31 19.33 19.28 19.28 0.0M
2023-08-21 19.22 19.28 19.22 19.27 0.0M
2023-08-18 19.26 19.31 19.23 19.25 0.0M
2023-08-17 19.33 19.33 19.15 19.24 0.0M
2023-08-16 19.31 19.41 19.27 19.27 0.0M
2023-08-15 19.46 19.46 19.30 19.37 0.0M
2023-08-14 19.32 19.50 19.32 19.44 0.0M
2023-08-11 19.49 19.51 19.45 19.45 0.0M
2023-08-10 19.44 19.57 19.44 19.47 0.0M
2023-08-09 19.43 19.58 19.43 19.49 0.0M
2023-08-08 19.59 19.60 19.54 19.58 0.0M
2023-08-07 19.81 19.81 19.64 19.68 0.0M
2023-08-04 19.69 19.81 19.69 19.73 0.0M
2023-08-03 19.63 19.71 19.63 19.70 0.0M
2023-08-02 19.72 19.72 19.62 19.67 0.0M
2023-08-01 19.89 19.89 19.70 19.70 0.0M
2023-07-31 20.04 20.08 19.95 19.95 0.0M
2023-07-28 19.98 19.98 19.85 19.90 0.0M
2023-07-27 19.72 19.81 19.70 19.76 0.0M
2023-07-26 20.05 20.08 20.02 20.08 0.0M
2023-07-25 19.98 20.01 19.93 20.01 0.0M
2023-07-24 19.94 20.02 19.88 19.92 0.0M
2023-07-21 20.02 20.02 19.89 19.93 0.0M
2023-07-20 20.05 20.05 20.00 20.00 0.0M
2023-07-19 20.15 20.15 20.02 20.06 0.0M
2023-07-18 20.09 20.17 20.08 20.09 0.0M
2023-07-17 19.83 19.93 19.82 19.91 0.0M
2023-07-14 19.95 19.95 19.87 19.88 0.0M
2023-07-13 19.97 19.97 19.90 19.97 0.0M
2023-07-12 19.89 19.98 19.82 19.97 0.0M
2023-07-11 19.73 19.76 19.58 19.68 0.0M
2023-07-10 19.59 19.64 19.55 19.64 0.0M
2023-07-07 19.64 19.69 19.63 19.63 0.0M
2023-07-06 19.62 19.62 19.48 19.57 0.0M
2023-07-05 19.79 19.79 19.56 19.56 0.0M
2023-07-03 19.71 19.73 19.60 19.62 0.0M
2023-06-30 19.48 19.64 19.48 19.59 0.0M
2023-06-29 19.42 19.58 19.42 19.51 0.0M
2023-06-28 19.58 19.60 19.48 19.53 0.0M
2023-06-27 19.64 19.65 19.57 19.57 0.0M
2023-06-26 19.78 19.78 19.61 19.64 0.0M
2023-06-23 19.63 19.68 19.58 19.61 0.0M
2023-06-22 19.59 19.65 19.58 19.58 0.0M
2023-06-21 19.82 19.82 19.67 19.73 0.0M
2023-06-20 19.75 19.77 19.72 19.75 0.0M
2023-06-16 20.02 20.02 19.90 19.90 0.0M
2023-06-15 19.82 19.98 19.82 19.91 0.0M
2023-06-14 19.86 19.96 19.81 19.81 0.0M
2023-06-13 19.90 19.96 19.72 19.84 0.0M
2023-06-12 20.01 20.01 19.90 19.94 0.0M
2023-06-09 20.05 20.05 19.93 19.99 0.0M
2023-06-08 19.79 19.98 19.79 19.96 0.0M
2023-06-07 20.02 20.06 19.83 19.83 0.0M
2023-06-06 19.89 20.02 19.89 19.96 0.0M
2023-06-05 19.93 19.98 19.93 19.95 0.0M
2023-06-02 20.01 20.01 19.89 19.89 0.0M
2023-06-01 20.11 20.11 20.02 20.05 0.0M
2023-05-31 20.01 20.06 19.94 20.06 0.0M
2023-05-30 19.87 19.98 19.85 19.94 0.0M
2023-05-26 19.88 19.88 19.74 19.75 0.0M
2023-05-25 19.67 19.67 19.67 19.67 0.0M
2023-05-24 19.99 19.99 19.81 19.84 0.0M
2023-05-23 19.88 19.88 19.79 19.84 0.0M
2023-05-22 19.87 19.90 19.82 19.82 0.0M
2023-05-19 19.73 19.87 19.73 19.81 0.0M
2023-05-18 19.69 19.73 19.69 19.73 0.0M
2023-05-17 19.91 19.91 19.76 19.82 0.0M
2023-05-16 19.91 19.91 19.79 19.82 0.0M
2023-05-15 19.93 19.93 19.82 19.87 0.0M
2023-05-12 19.80 19.86 19.80 19.86 0.0M
2023-05-11 19.85 19.85 19.79 19.84 0.0M
2023-05-10 19.77 19.93 19.77 19.80 0.0M
2023-05-09 19.78 19.88 19.78 19.84 0.0M
2023-05-08 19.87 19.88 19.80 19.82 0.0M
2023-05-05 19.82 19.84 19.71 19.83 0.0M
2023-05-04 19.89 19.89 19.84 19.86 0.0M
2023-05-03 19.77 19.87 19.77 19.84 0.0M
2023-05-02 19.82 19.82 19.77 19.77 0.0M
2023-05-01 19.74 19.74 19.63 19.68 0.0M
2023-04-28 19.75 19.75 19.70 19.70 0.0M
2023-04-27 19.59 19.72 19.59 19.67 0.0M
2023-04-26 19.66 19.70 19.62 19.66 0.0M
2023-04-25 19.73 19.73 19.61 19.70 0.0M
2023-04-24 19.66 19.72 19.66 19.68 0.0M
2023-04-21 19.65 19.68 19.60 19.63 0.0M
2023-04-20 19.77 19.81 19.69 19.69 0.0M
2023-04-19 19.70 19.71 19.65 19.68 0.0M
2023-04-18 19.65 19.74 19.65 19.74 0.0M
2023-04-17 19.65 19.69 19.65 19.67 0.0M
2023-04-14 19.64 19.67 19.64 19.66 0.0M
2023-04-13 19.83 19.83 19.67 19.77 0.0M
2023-04-12 19.61 19.70 19.61 19.65 0.0M
2023-04-11 19.67 19.67 19.58 19.67 0.0M
2023-04-10 19.62 19.62 19.50 19.56 0.0M
2023-04-06 19.54 19.65 19.52 19.61 0.0M
2023-04-05 19.68 19.68 19.60 19.61 0.0M
2023-04-04 19.61 19.67 19.59 19.67 0.0M
2023-04-03 19.57 19.58 19.46 19.56 0.0M
2023-03-31 19.56 19.56 19.43 19.45 0.0M
2023-03-30 19.51 19.52 19.48 19.50 0.0M
2023-03-29 19.47 19.48 19.36 19.42 0.0M
2023-03-28 19.44 19.49 19.37 19.39 0.0M
2023-03-27 19.33 19.33 19.32 19.32 0.0M
2023-03-24 19.39 19.44 19.39 19.44 0.0M
2023-03-23 19.50 19.54 19.44 19.52 0.0M
2023-03-22 19.27 19.44 19.25 19.40 0.0M
2023-03-21 19.43 19.43 19.24 19.25 0.0M
2023-03-20 19.46 19.47 19.33 19.38 0.0M
2023-03-17 19.33 19.38 19.27 19.36 0.0M
2023-03-16 19.16 19.33 19.16 19.20 0.0M
2023-03-15 19.14 19.16 19.06 19.10 0.0M
2023-03-14 19.16 19.19 19.02 19.13 0.1M
2023-03-13 19.01 19.05 18.97 19.04 0.0M
2023-03-10 18.86 18.86 18.83 18.83 0.0M
2023-03-09 18.61 18.63 18.61 18.63 0.0M
2023-03-08 18.54 18.58 18.52 18.52 0.0M
2023-03-07 18.58 18.68 18.51 18.51 0.0M
2023-03-06 18.75 18.75 18.62 18.73 0.0M
2023-03-03 18.67 18.79 18.65 18.78 0.0M
2023-03-02 18.64 18.72 18.64 18.71 0.0M
2023-03-01 18.63 18.66 18.63 18.66 0.0M
2023-02-28 18.57 18.61 18.57 18.61 0.0M
2023-02-27 18.53 18.53 18.51 18.52 0.0M
2023-02-24 18.45 18.45 18.45 18.45 0.0M
2023-02-23 18.53 18.65 18.50 18.58 0.0M
2023-02-22 18.74 18.74 18.57 18.59 0.0M
2023-02-21 18.72 18.72 18.64 18.68 0.0M
2023-02-17 18.68 18.78 18.68 18.78 0.0M
2023-02-16 18.73 18.79 18.69 18.74 0.0M
2023-02-15 18.60 18.69 18.60 18.69 0.0M
2023-02-14 18.78 18.82 18.72 18.82 0.0M
2023-02-13 18.79 18.79 18.79 18.79 0.0M
2023-02-10 18.83 18.84 18.77 18.84 0.0M
2023-02-09 18.87 18.88 18.81 18.81 0.0M
2023-02-08 18.87 18.89 18.87 18.89 0.2M
2023-02-07 18.86 18.86 18.86 18.86 0.0M
2023-02-06 18.82 18.86 18.76 18.82 0.0M
2023-02-03 18.77 18.80 18.77 18.80 0.0M
2023-02-02 19.06 19.06 19.03 19.05 0.0M
2023-02-01 19.13 19.14 19.00 19.14 0.0M
2023-01-31 18.99 19.07 18.99 19.04 0.0M
2023-01-30 19.03 19.07 19.03 19.03 0.0M
2023-01-27 19.01 19.01 18.98 18.98 0.0M
2023-01-26 19.06 19.07 18.97 19.01 0.0M
2023-01-25 19.02 19.08 18.98 19.06 0.0M
2023-01-24 19.01 19.05 18.99 18.99 0.0M
2023-01-23 18.95 19.04 18.91 18.93 0.0M
2023-01-20 19.07 19.07 18.97 18.99 0.0M
2023-01-19 18.99 19.00 18.92 18.97 0.0M
2023-01-18 19.02 19.03 18.83 18.88 0.0M
2023-01-17 19.01 19.01 18.84 18.89 0.0M
2023-01-13 18.95 18.95 18.86 18.92 0.0M
2023-01-12 18.88 18.88 18.78 18.83 0.0M
2023-01-11 18.75 18.77 18.73 18.75 0.0M
2023-01-10 18.67 18.78 18.67 18.74 0.0M
2023-01-09 18.70 18.70 18.70 18.70 0.0M
2023-01-06 18.54 18.69 18.54 18.67 0.0M
2023-01-05 18.42 18.52 18.42 18.48 0.0M
2023-01-04 18.58 18.58 18.58 18.58 0.0M
2023-01-03 18.45 18.52 18.45 18.50 0.0M