FT Vest Gold Strategy Qua... (BGLD)
CBOE: BGLD
· Real-Time Price · USD
23.16
0.05 (0.21%)
At close: Sep 10, 2025, 3:00 PM
BGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.20 | 23.27 | 23.13 | 23.23 | 23.23 | 0.52% | 20,390 |
| Sep 9, 2025 | 23.10 | 23.17 | 23.10 | 23.11 | 23.11 | -0.26% | 7,515 |
| Sep 8, 2025 | 23.11 | 23.19 | 23.05 | 23.17 | 23.17 | 0.56% | 97,680 |
| Sep 5, 2025 | 22.97 | 23.04 | 22.86 | 23.04 | 23.04 | 0.83% | 65,819 |
| Sep 4, 2025 | 22.91 | 22.91 | 22.75 | 22.85 | 22.85 | -0.48% | 207,727 |
| Sep 3, 2025 | 22.87 | 22.96 | 22.73 | 22.96 | 22.96 | 1.32% | 9,944 |
| Sep 2, 2025 | 22.68 | 22.75 | 22.58 | 22.66 | 22.66 | 1.07% | 475,100 |
| Aug 29, 2025 | 22.27 | 22.42 | 22.27 | 22.42 | 22.42 | 0.76% | 5,827 |
| Aug 28, 2025 | 22.03 | 22.25 | 22.03 | 22.25 | 22.25 | 0.68% | 12,624 |
| Aug 27, 2025 | 21.89 | 22.11 | 21.89 | 22.10 | 22.10 | 0.45% | 20,912 |
| Aug 26, 2025 | 21.94 | 22.00 | 21.87 | 22.00 | 22.00 | 1.10% | 8,400 |
| Aug 25, 2025 | 21.81 | 21.94 | 21.76 | 21.76 | 21.76 | -0.87% | 17,146 |
| Aug 22, 2025 | 21.63 | 21.97 | 21.63 | 21.95 | 21.95 | 1.29% | 11,000 |
| Aug 21, 2025 | 21.60 | 21.75 | 21.60 | 21.67 | 21.67 | -0.55% | 5,000 |
| Aug 20, 2025 | 21.70 | 21.79 | 21.67 | 21.79 | 21.79 | 1.21% | 10,227 |
| Aug 19, 2025 | 21.64 | 21.71 | 21.47 | 21.53 | 21.53 | -0.46% | 30,208 |
| Aug 18, 2025 | 21.66 | 21.71 | 21.51 | 21.63 | 21.63 | -0.18% | 8,200 |
| Aug 15, 2025 | 21.62 | 21.76 | 21.60 | 21.67 | 21.67 | 0.14% | 7,828 |
| Aug 14, 2025 | 21.77 | 21.77 | 21.60 | 21.64 | 21.64 | -0.73% | 9,400 |
| Aug 13, 2025 | 21.69 | 21.86 | 21.69 | 21.80 | 21.80 | 0.41% | 5,500 |