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
2024-12-31 18.27 18.42 18.25 18.35 0.0M
2024-12-30 18.21 18.27 18.17 18.22 0.0M
2024-12-27 18.28 18.41 18.28 18.32 0.0M
2024-12-26 18.30 18.48 18.29 18.41 0.0M
2024-12-24 18.28 18.36 18.25 18.33 0.0M
2024-12-23 18.37 18.37 18.25 18.30 0.0M
2024-12-20 18.31 18.44 18.31 18.31 0.0M
2024-12-19 18.15 18.30 18.15 18.18 0.0M
2024-12-18 18.44 18.45 18.16 18.17 0.0M
2024-12-17 18.43 18.52 18.40 18.51 0.0M
2024-12-16 18.56 18.56 18.47 18.52 0.0M
2024-12-13 18.51 18.58 18.49 18.49 0.4M
2024-12-12 18.66 18.73 18.58 18.69 0.0M
2024-12-11 18.71 18.85 18.71 18.81 0.0M
2024-12-10 18.70 18.74 17.86 18.69 0.0M
2024-12-09 18.66 18.66 18.48 18.57 0.0M
2024-12-06 18.37 18.51 18.36 18.43 0.0M
2024-12-05 18.51 18.51 18.35 18.41 0.1M
2024-12-04 18.58 18.62 18.44 18.51 0.0M
2024-12-03 18.55 18.56 18.39 18.49 0.0M
2024-12-02 18.49 18.52 18.33 18.49 1.0M
2024-11-29 23.06 23.21 23.06 23.06 0.0M
2024-11-27 23.16 23.16 22.89 22.95 0.0M
2024-11-26 22.83 22.90 22.80 22.90 0.0M
2024-11-25 22.95 23.01 22.79 22.85 0.0M
2024-11-22 23.42 23.54 23.35 23.45 0.0M
2024-11-21 23.18 23.26 23.12 23.19 0.0M
2024-11-20 23.07 23.13 22.92 23.01 0.0M
2024-11-19 22.75 22.93 22.75 22.90 0.0M
2024-11-18 22.77 22.78 22.64 22.73 0.0M
2024-11-15 22.40 22.46 22.28 22.33 0.0M
2024-11-14 22.26 22.41 22.22 22.22 0.0M
2024-11-13 22.68 22.72 22.39 22.43 0.0M
2024-11-12 22.63 22.68 22.52 22.62 0.0M
2024-11-11 22.70 22.81 22.70 22.81 0.0M
2024-11-08 23.16 23.23 23.13 23.21 0.0M
2024-11-07 23.13 23.28 23.13 23.25 0.0M
2024-11-06 23.04 23.07 22.96 23.02 0.2M
2024-11-05 23.31 23.38 23.27 23.34 0.0M
2024-11-04 23.24 23.38 23.24 23.36 0.0M
2024-11-01 23.34 23.38 23.25 23.30 0.0M
2024-10-31 23.33 23.43 23.25 23.38 0.0M
2024-10-30 23.48 23.48 23.37 23.44 0.0M
2024-10-29 23.29 23.45 23.29 23.40 0.0M
2024-10-28 23.30 23.38 23.30 23.30 0.0M
2024-10-25 23.27 23.34 23.23 23.31 0.0M
2024-10-24 23.18 23.29 23.18 23.23 0.0M
2024-10-23 23.20 23.23 23.11 23.15 0.0M
2024-10-22 23.28 23.33 23.22 23.28 0.0M
2024-10-21 22.79 23.24 22.79 23.17 0.0M
2024-10-18 23.06 23.21 23.06 23.21 0.0M
2024-10-17 23.10 23.10 22.96 23.09 0.0M
2024-10-16 22.95 23.02 22.92 22.94 0.0M
2024-10-15 22.88 22.97 22.85 22.94 0.0M
2024-10-14 22.84 22.86 22.80 22.83 0.0M
2024-10-11 22.83 22.89 22.79 22.85 0.0M
2024-10-10 22.59 22.73 22.59 22.66 0.0M
2024-10-09 22.49 22.60 22.49 22.56 0.0M
2024-10-08 22.72 22.72 22.50 22.61 0.0M
2024-10-07 22.78 22.80 22.65 22.79 0.0M
2024-10-04 22.76 22.83 22.69 22.74 0.0M
2024-10-03 22.60 22.83 22.60 22.76 0.0M
2024-10-02 22.81 22.81 22.72 22.75 0.0M
2024-10-01 22.76 22.83 22.74 22.83 0.0M
2024-09-30 22.55 22.68 22.54 22.56 0.0M
2024-09-27 22.79 22.79 22.63 22.70 0.0M
2024-09-26 22.79 22.86 22.75 22.86 0.0M
2024-09-25 22.79 22.80 22.71 22.76 0.0M
2024-09-24 22.71 22.77 22.60 22.67 0.0M
2024-09-23 22.49 22.64 22.49 22.63 0.1M
2024-09-20 22.53 22.60 22.46 22.49 0.0M
2024-09-19 22.33 22.43 22.29 22.41 0.0M
2024-09-18 22.24 22.46 22.12 22.12 0.0M
2024-09-17 22.37 22.37 22.17 22.28 0.0M
2024-09-16 22.33 22.33 22.20 22.30 0.0M
2024-09-13 22.28 22.35 22.24 22.28 0.0M
2024-09-12 22.17 22.21 22.02 22.14 0.0M
2024-09-11 21.96 21.98 21.86 21.91 0.0M
2024-09-10 22.00 22.00 21.84 21.91 0.0M
2024-09-09 21.78 21.90 21.75 21.84 0.0M
2024-09-06 21.81 21.88 21.70 21.73 0.1M
2024-09-05 21.88 21.96 21.84 21.95 0.0M
2024-09-04 21.91 21.95 21.72 21.77 0.0M
2024-09-03 21.80 21.81 21.63 21.77 0.0M
2024-08-30 22.02 22.02 21.70 21.89 0.0M
2024-08-29 21.82 22.01 21.82 21.95 0.0M
2024-08-28 21.89 22.05 21.77 21.89 0.0M
2024-08-27 21.91 22.03 21.83 21.98 0.0M
2024-08-26 21.89 21.95 21.87 21.91 0.0M
2024-08-23 21.80 21.90 21.80 21.86 0.0M
2024-08-22 21.58 21.68 21.55 21.68 0.0M
2024-08-21 21.75 21.87 21.70 21.81 0.0M
2024-08-20 21.97 21.97 21.73 21.81 0.0M
2024-08-19 21.68 21.78 21.68 21.73 0.0M
2024-08-16 21.50 21.75 21.50 21.71 0.0M
2024-08-15 21.44 21.44 21.34 21.42 0.0M
2024-08-14 21.37 21.37 21.26 21.30 0.0M
2024-08-13 21.40 21.44 21.38 21.42 0.0M
2024-08-12 21.34 21.47 21.24 21.42 0.0M
2024-08-09 21.12 21.17 21.12 21.13 0.2M
2024-08-08 21.04 21.11 21.01 21.08 0.0M
2024-08-07 20.99 20.99 20.81 20.82 0.0M
2024-08-06 20.71 20.98 20.71 20.82 0.0M
2024-08-05 20.92 21.00 20.72 20.96 0.0M
2024-08-02 21.36 21.36 21.07 21.12 0.0M
2024-08-01 21.15 21.25 21.15 21.19 0.0M
2024-07-31 21.09 21.23 21.09 21.23 0.0M
2024-07-30 20.79 20.96 20.79 20.96 0.0M
2024-07-29 20.83 20.83 20.64 20.79 0.0M
2024-07-26 20.70 20.83 20.70 20.80 0.0M
2024-07-25 20.75 20.75 20.49 20.62 0.0M
2024-07-24 20.93 21.17 20.90 20.90 0.0M
2024-07-23 21.03 21.03 20.90 21.02 0.0M
2024-07-22 20.91 20.91 20.85 20.89 0.0M
2024-07-19 20.91 21.00 20.87 20.89 0.0M
2024-07-18 21.35 21.35 21.19 21.19 0.0M
2024-07-17 21.34 21.34 21.20 21.27 0.0M
2024-07-16 21.09 21.30 21.09 21.30 0.0M
2024-07-15 21.00 21.09 20.96 21.02 0.0M
2024-07-12 20.88 21.05 20.87 20.97 0.0M
2024-07-11 20.96 21.03 20.85 20.95 0.1M
2024-07-10 20.75 20.75 20.62 20.69 0.0M
2024-07-09 20.66 20.68 20.54 20.65 0.0M
2024-07-08 20.70 20.70 20.48 20.62 0.0M
2024-07-05 20.70 20.85 20.70 20.80 0.0M
2024-07-03 20.61 20.65 20.54 20.59 0.0M
2024-07-02 20.31 20.42 20.27 20.42 0.0M
2024-07-01 20.33 20.43 20.25 20.43 0.0M
2024-06-28 20.39 20.39 20.32 20.38 0.0M
2024-06-27 20.34 20.44 20.28 20.36 0.0M
2024-06-26 20.22 20.23 20.09 20.16 0.0M
2024-06-25 20.31 20.31 20.27 20.31 0.0M
2024-06-24 20.31 20.40 20.31 20.37 0.0M
2024-06-21 20.44 20.45 20.31 20.34 0.0M
2024-06-20 20.36 20.56 20.36 20.54 0.0M
2024-06-18 20.27 20.42 20.27 20.36 0.0M
2024-06-17 20.31 20.35 20.17 20.35 0.0M
2024-06-14 20.40 20.44 20.29 20.37 0.2M
2024-06-13 20.28 20.28 20.13 20.21 0.0M
2024-06-12 20.35 20.45 20.34 20.35 0.0M
2024-06-11 20.30 20.33 20.17 20.26 0.0M
2024-06-10 20.19 20.30 20.17 20.23 0.0M
2024-06-07 20.27 20.27 20.02 20.02 0.0M
2024-06-06 20.51 20.63 20.51 20.61 0.0M
2024-06-05 20.41 20.56 20.41 20.49 0.0M
2024-06-04 20.32 20.39 20.26 20.33 0.0M
2024-06-03 20.37 20.53 20.36 20.45 0.0M
2024-05-31 20.29 20.31 20.26 20.31 0.0M
2024-05-30 20.29 20.31 20.26 20.27 0.0M
2024-05-29 20.31 20.31 20.26 20.28 0.0M
2024-05-28 20.31 20.31 20.20 20.27 0.0M
2024-05-24 20.27 20.33 20.25 20.31 0.0M
2024-05-23 20.24 20.30 20.24 20.24 0.0M
2024-05-22 20.30 20.35 20.30 20.33 0.0M
2024-05-21 20.29 20.35 20.25 20.33 0.0M
2024-05-20 20.39 20.39 20.29 20.37 0.0M
2024-05-17 20.33 20.33 20.30 20.32 0.0M
2024-05-16 20.29 20.32 20.29 20.32 0.0M
2024-05-15 20.33 20.34 20.27 20.32 0.0M
2024-05-14 20.23 20.35 20.20 20.27 0.0M
2024-05-13 20.26 20.26 20.20 20.26 0.0M
2024-05-10 20.23 20.30 20.21 20.26 0.0M
2024-05-09 20.18 20.31 20.18 20.25 0.0M
2024-05-08 20.15 20.26 20.15 20.16 0.0M
2024-05-07 20.23 20.24 20.16 20.21 0.0M
2024-05-06 20.26 20.26 20.16 20.18 0.0M
2024-05-03 20.10 20.16 20.10 20.16 0.0M
2024-05-02 20.07 20.17 20.07 20.17 0.0M
2024-05-01 20.15 20.20 20.10 20.16 0.0M
2024-04-30 20.15 20.17 20.12 20.15 0.0M
2024-04-29 20.19 20.24 20.15 20.20 0.0M
2024-04-26 20.19 20.23 20.16 20.20 0.0M
2024-04-25 20.13 20.22 20.09 20.17 0.0M
2024-04-24 20.07 20.19 20.07 20.14 0.0M
2024-04-23 20.08 20.12 20.07 20.10 0.0M
2024-04-22 20.20 20.20 20.08 20.13 0.0M
2024-04-19 20.15 20.17 20.13 20.17 0.0M
2024-04-18 20.18 20.22 20.15 20.15 0.0M
2024-04-17 20.17 20.17 20.11 20.15 0.0M
2024-04-16 20.19 20.22 20.10 20.17 0.0M
2024-04-15 20.09 20.17 20.09 20.14 0.0M
2024-04-12 20.04 20.09 20.04 20.09 0.0M
2024-04-11 20.06 20.17 20.06 20.14 0.0M
2024-04-10 20.00 20.13 20.00 20.08 0.0M
2024-04-09 20.12 20.12 20.09 20.09 0.0M
2024-04-08 20.03 20.12 20.01 20.08 0.0M
2024-04-05 20.00 20.13 20.00 20.00 0.0M
2024-04-04 20.00 20.00 19.95 19.97 0.0M
2024-04-03 19.89 20.02 19.89 19.98 0.0M
2024-04-02 19.86 19.96 19.84 19.93 0.0M
2024-04-01 20.50 20.50 19.63 19.79 0.0M
2024-03-28 19.69 19.76 19.69 19.71 0.0M
2024-03-27 19.67 19.67 19.59 19.59 0.0M
2024-03-26 19.60 19.64 19.53 19.61 0.0M
2024-03-25 19.59 19.59 19.46 19.49 0.0M
2024-03-22 19.52 19.52 19.46 19.48 0.1M
2024-03-21 19.64 19.64 19.51 19.57 0.0M
2024-03-20 19.44 19.58 19.41 19.58 0.0M
2024-03-19 19.41 19.42 19.38 19.42 0.0M
2024-03-18 19.37 19.40 19.37 19.40 0.0M
2024-03-15 19.42 19.47 19.42 19.42 0.0M
2024-03-14 19.38 19.50 19.38 19.39 0.0M
2024-03-13 19.42 19.49 19.41 19.42 0.0M
2024-03-12 19.36 19.43 19.36 19.40 0.0M
2024-03-11 19.41 19.51 19.41 19.50 0.0M
2024-03-08 19.45 19.51 19.41 19.42 0.0M
2024-03-07 19.34 19.38 19.33 19.37 0.0M
2024-03-06 19.25 19.32 19.25 19.31 0.0M
2024-03-05 19.22 19.23 19.21 19.23 0.0M
2024-03-04 19.02 19.18 18.93 19.09 0.0M
2024-03-01 18.69 18.98 18.69 18.83 0.0M
2024-02-29 18.62 18.68 18.58 18.59 0.0M
2024-02-28 18.52 18.55 18.46 18.53 0.0M
2024-02-27 18.59 18.59 18.50 18.50 0.0M
2024-02-26 18.42 18.53 18.42 18.51 0.0M
2024-02-23 18.55 18.62 18.49 18.61 0.0M
2024-02-22 18.50 18.50 18.39 18.42 0.0M
2024-02-21 18.51 18.51 18.43 18.48 0.4M
2024-02-20 18.61 18.61 18.42 18.52 0.0M
2024-02-16 18.18 18.44 18.18 18.32 0.0M
2024-02-15 18.30 18.36 18.21 18.24 0.0M
2024-02-14 18.25 18.26 18.15 18.22 0.0M
2024-02-13 18.41 18.41 18.20 18.27 0.0M
2024-02-12 18.49 18.50 18.40 18.46 0.0M
2024-02-09 18.52 18.58 18.45 18.55 0.0M
2024-02-08 18.49 18.62 18.49 18.54 0.0M
2024-02-07 18.58 18.69 18.56 18.61 0.0M
2024-02-06 18.59 18.68 18.54 18.59 0.0M
2024-02-05 18.52 18.56 18.40 18.50 0.0M
2024-02-02 18.62 18.66 18.53 18.55 0.0M
2024-02-01 18.73 18.83 18.68 18.79 0.0M
2024-01-31 18.69 18.76 18.52 18.52 0.0M
2024-01-30 18.78 18.78 18.50 18.64 0.0M
2024-01-29 18.59 18.59 18.44 18.56 0.0M
2024-01-26 18.45 18.49 18.39 18.39 0.0M
2024-01-25 18.44 18.52 18.35 18.43 0.0M
2024-01-24 18.57 18.57 18.39 18.39 0.0M
2024-01-23 18.46 18.56 18.46 18.51 0.0M
2024-01-22 18.51 18.54 18.45 18.47 0.0M
2024-01-19 18.56 18.60 18.45 18.54 0.0M
2024-01-18 18.43 18.54 18.37 18.48 0.0M
2024-01-17 18.53 18.53 18.31 18.31 0.0M
2024-01-16 18.59 18.71 18.49 18.56 0.0M
2024-01-12 18.77 18.81 18.69 18.75 0.0M
2024-01-11 18.48 18.60 18.46 18.54 0.0M
2024-01-10 18.63 18.63 18.45 18.50 0.0M
2024-01-09 18.64 18.65 18.49 18.51 0.0M
2024-01-08 18.57 18.61 18.54 18.57 0.0M
2024-01-05 18.62 18.86 18.62 18.73 0.0M
2024-01-04 18.69 18.73 18.64 18.68 0.0M
2024-01-03 18.65 18.74 18.55 18.66 0.0M
2024-01-02 18.88 18.91 18.79 18.80 0.0M