FT Cboe Vest Gold Tactical Buffer ETF (BGLD) Historical Stock Data
20.20 ↑0.00 (0.00%)
As of May 3, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, BGLD is down -0.02% a day on average. There have been 22 days where FT Cboe Vest Gold Tactical Buffer ETF closed green and 8 days where BGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.19 | 20.20 | ↑$0.02 (0.07%) | 20.16 | 20.23 | 3.70K |
| 2024-04-19 | 20.15 | 20.17 | ↑$0.02 (0.07%) | 20.13 | 20.17 | 1.70K |
| 2024-04-12 | 20.04 | 20.09 | ↑$0.05 (0.25%) | 20.04 | 20.09 | 2.50K |
| 2024-04-08 | 20.03 | 20.08 | ↑$0.04 (0.22%) | 20.01 | 20.12 | 8.05K |
| 2024-04-05 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 20.00 | 20.13 | 23.89K |
| 2024-04-04 | 20.00 | 19.97 | ↓$0.03 (-0.15%) | 19.95 | 20.00 | 1.50K |
| 2024-04-03 | 19.89 | 19.98 | ↑$0.09 (0.48%) | 19.89 | 20.02 | 2.99K |
| 2024-04-02 | 19.86 | 19.93 | ↑$0.07 (0.33%) | 19.84 | 19.96 | 7.41K |
| 2024-04-01 | 20.50 | 19.79 | ↓$0.71 (-3.46%) | 19.63 | 20.50 | 17.30K |
| 2024-03-28 | 19.69 | 19.71 | ↑$0.02 (0.10%) | 19.69 | 19.76 | 7.68K |
| 2024-03-27 | 19.67 | 19.59 | ↓$0.08 (-0.41%) | 19.59 | 19.67 | 1.82K |
| 2024-03-26 | 19.60 | 19.61 | ↑$0.01 (0.05%) | 19.53 | 19.64 | 2.21K |
| 2024-03-25 | 19.59 | 19.49 | ↓$0.10 (-0.49%) | 19.46 | 19.59 | 19.69K |
| 2024-03-22 | 19.52 | 19.48 | ↓$0.04 (-0.23%) | 19.46 | 19.52 | 83.29K |
| 2024-03-21 | 19.64 | 19.57 | ↓$0.07 (-0.37%) | 19.51 | 19.64 | 3.93K |
| 2024-03-20 | 19.44 | 19.58 | ↑$0.15 (0.75%) | 19.41 | 19.58 | 1.38K |
| 2024-03-19 | 19.41 | 19.42 | ↑$0.01 (0.08%) | 19.38 | 19.42 | 8.77K |
| 2024-03-18 | 19.37 | 19.40 | ↑$0.03 (0.16%) | 19.37 | 19.40 | 878 |
| 2024-03-15 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.42 | 19.47 | 2.38K |
| 2024-03-14 | 19.38 | 19.39 | ↑$0.01 (0.05%) | 19.38 | 19.50 | 8.53K |
| 2024-03-13 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.41 | 19.49 | 10.16K |
| 2024-03-12 | 19.36 | 19.40 | ↑$0.04 (0.18%) | 19.36 | 19.43 | 8.32K |
| 2024-03-11 | 19.41 | 19.50 | ↑$0.09 (0.44%) | 19.41 | 19.51 | 3.31K |
| 2024-03-08 | 19.45 | 19.42 | ↓$0.03 (-0.17%) | 19.41 | 19.51 | 11.25K |
| 2024-03-07 | 19.34 | 19.37 | ↑$0.04 (0.18%) | 19.33 | 19.38 | 2.44K |
| 2024-03-06 | 19.25 | 19.31 | ↑$0.06 (0.33%) | 19.25 | 19.32 | 5.39K |
| 2024-03-05 | 19.22 | 19.23 | ↑$0.01 (0.05%) | 19.21 | 19.23 | 4.85K |
| 2024-03-04 | 19.02 | 19.09 | ↑$0.07 (0.37%) | 18.93 | 19.18 | 13.63K |
| 2024-03-01 | 18.69 | 18.83 | ↑$0.14 (0.75%) | 18.69 | 18.98 | 14.66K |
| 2024-02-29 | 18.62 | 18.59 | ↓$0.03 (-0.16%) | 18.58 | 18.68 | 3.57K |
Create an account or log in to view more rows.
$BGLD no pain no gain
$BGLD who loaded up??
$BGLD I’ll be buying more if this dips!
$BGLD diversified
$BGLD today feels different to the moon
$BGLD Now I'm worried....
$BGLD LOL
$BGLD here to raid
$BGLD hot damn <3
$BGLD let’s ride