MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGLD — FT Vest Gold Strategy Quarterly Buffer ETF
Cboe BZXFT Vest Gold Strategy Quarterly Buffer ETF
$16.38
-0.08(-0.49%)
- O
- 16.45
- H
- 16.46
- L
- 16.34
- V
- 9.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.38
Period Return-22.99%
Period High$25.34
Period Low$16.11
Avg Daily Volume29.2K
Total Trading Days365
BGLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.45 | $16.46 | $16.34 | $16.38 | $-0.08 | -0.49% | 9,066 | $16.37 | $16.34 $16.46 |
| Oct 1, 2026 | $16.34 | $16.48 | $16.34 | $16.46 | +$0.13 | +0.80% | 9,421 | $16.43 | $16.34 $16.48 |
| Sep 30, 2026 | $16.48 | $16.48 | $16.33 | $16.33 | $-0.15 | -0.91% | 10,206 | $16.42 | $16.33 $16.48 |
| Sep 29, 2026 | $16.44 | $16.48 | $16.37 | $16.48 | +$0.21 | +1.29% | 15,754 | $16.45 | $16.37 $16.48 |
| Sep 28, 2026 | $16.28 | $16.39 | $16.27 | $16.27 | $-0.40 | -2.40% | 13,531 | $16.34 | $16.27 $16.39 |
| Sep 25, 2026 | $16.56 | $16.72 | $16.56 | $16.67 | +$0.03 | +0.17% | 3,606 | $16.64 | $16.56 $16.72 |
| Sep 24, 2026 | $16.59 | $16.69 | $16.58 | $16.64 | $-0.06 | -0.35% | 14,071 | $16.64 | $16.58 $16.69 |
| Sep 23, 2026 | $16.63 | $16.71 | $16.61 | $16.70 | $-0.19 | -1.12% | 26,507 | $16.68 | $16.61 $16.71 |
| Sep 22, 2026 | $16.84 | $16.89 | $16.77 | $16.89 | +$0.08 | +0.47% | 7,922 | $16.82 | $16.77 $16.89 |
| Sep 21, 2026 | $16.91 | $16.91 | $16.77 | $16.81 | $-0.06 | -0.34% | 8,018 | $16.80 | $16.77 $16.91 |
| Sep 18, 2026 | $16.77 | $16.92 | $16.77 | $16.87 | +$0.07 | +0.42% | 16,731 | $16.89 | $16.77 $16.92 |
| Sep 17, 2026 | $16.93 | $16.93 | $16.74 | $16.80 | +$0.15 | +0.93% | 2,329 | $16.84 | $16.74 $16.93 |
| Sep 16, 2026 | $16.67 | $16.83 | $16.61 | $16.65 | $-0.07 | -0.39% | 3,068 | $16.76 | $16.61 $16.83 |
| Sep 15, 2026 | $16.67 | $16.72 | $16.63 | $16.71 | $-0.01 | -0.05% | 6,512 | $16.67 | $16.63 $16.72 |
| Sep 14, 2026 | $16.71 | $16.76 | $16.63 | $16.72 | $-0.07 | -0.41% | 18,183 | $16.70 | $16.63 $16.76 |
| Sep 11, 2026 | $16.78 | $16.87 | $16.75 | $16.79 | +$0.09 | +0.53% | 10,098 | $16.80 | $16.75 $16.87 |
| Sep 10, 2026 | $16.82 | $16.88 | $16.68 | $16.70 | $-0.18 | -1.07% | 10,906 | $16.78 | $16.68 $16.88 |
| Sep 9, 2026 | $16.89 | $16.99 | $16.84 | $16.88 | +$0.12 | +0.72% | 12,052 | $16.91 | $16.84 $16.99 |
| Sep 8, 2026 | $16.79 | $16.92 | $16.76 | $16.76 | $-0.21 | -1.24% | 12,323 | $16.85 | $16.76 $16.92 |
| Sep 4, 2026 | $16.99 | $16.99 | $16.89 | $16.97 | $-0.09 | -0.53% | 5,840 | $16.96 | $16.89 $16.99 |
| Sep 3, 2026 | $16.99 | $17.10 | $16.99 | $17.06 | +$0.18 | +1.07% | 16,977 | $17.06 | $16.99 $17.10 |
| Sep 2, 2026 | $16.75 | $16.89 | $16.75 | $16.88 | +$0.12 | +0.72% | 71,139 | $16.81 | $16.75 $16.89 |
| Sep 1, 2026 | $16.85 | $16.85 | $16.70 | $16.76 | $-0.31 | -1.82% | 24,917 | $16.76 | $16.70 $16.85 |
| Aug 31, 2026 | $17.05 | $17.07 | $16.87 | $17.07 | $-0.03 | -0.18% | 26,497 | $16.97 | $16.87 $17.07 |
| Aug 28, 2026 | $17.59 | $17.59 | $17.05 | $17.10 | $-0.56 | -3.17% | 29,568 | $17.23 | $17.05 $17.59 |
| Aug 27, 2026 | $17.47 | $17.67 | $17.47 | $17.66 | +$0.11 | +0.60% | 13,279 | $17.63 | $17.47 $17.67 |
| Aug 26, 2026 | $17.62 | $17.72 | $17.54 | $17.55 | $-0.28 | -1.55% | 12,441 | $17.64 | $17.54 $17.72 |
| Aug 25, 2026 | $17.72 | $17.85 | $17.57 | $17.83 | +$0.00 | +0.00% | 20,039 | $17.75 | $17.57 $17.85 |
| Aug 24, 2026 | $17.84 | $17.90 | $17.69 | $17.83 | +$0.14 | +0.79% | 20,819 | $17.83 | $17.69 $17.90 |
| Aug 21, 2026 | $17.51 | $17.71 | $17.51 | $17.69 | +$0.31 | +1.78% | 20,053 | $17.63 | $17.51 $17.71 |