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%
IGLD — FT Vest Gold Strategy Target Income ETF
Cboe BZXFT Vest Gold Strategy Target Income ETF
$20.06
-0.10(-0.50%)
- O
- 20.25
- H
- 20.35
- L
- 19.96
- V
- 1.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.06
Period Return-9.07%
Period High$30.42
Period Low$19.96
Avg Daily Volume269.4K
Total Trading Days365
IGLD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.25 | $20.35 | $19.96 | $20.06 | $-0.10 | -0.50% | 1,138,301 | $20.09 | $19.96 $20.35 |
| Oct 1, 2026 | $20.18 | $20.22 | $20.01 | $20.16 | $-0.16 | -0.79% | 1,732,718 | $20.14 | $20.01 $20.22 |
| Sep 30, 2026 | $20.52 | $20.52 | $20.20 | $20.32 | $-0.07 | -0.34% | 329,302 | $20.29 | $20.20 $20.52 |
| Sep 29, 2026 | $20.30 | $20.39 | $20.15 | $20.39 | +$0.25 | +1.24% | 832,339 | $20.31 | $20.15 $20.39 |
| Sep 28, 2026 | $20.27 | $20.33 | $20.08 | $20.14 | $-0.77 | -3.68% | 641,687 | $20.20 | $20.08 $20.33 |
| Sep 25, 2026 | $20.93 | $20.97 | $20.74 | $20.91 | +$0.06 | +0.29% | 266,060 | $20.89 | $20.74 $20.97 |
| Sep 24, 2026 | $20.91 | $20.91 | $20.70 | $20.85 | $-0.07 | -0.33% | 260,485 | $20.80 | $20.70 $20.91 |
| Sep 23, 2026 | $21.00 | $21.04 | $20.85 | $20.92 | $-0.36 | -1.69% | 447,498 | $20.92 | $20.85 $21.04 |
| Sep 22, 2026 | $21.18 | $21.30 | $21.01 | $21.28 | +$0.11 | +0.52% | 462,587 | $21.17 | $21.01 $21.30 |
| Sep 21, 2026 | $21.33 | $21.33 | $21.05 | $21.17 | $-0.13 | -0.61% | 498,071 | $21.21 | $21.05 $21.33 |
| Sep 18, 2026 | $21.34 | $21.38 | $21.12 | $21.30 | +$0.13 | +0.61% | 458,401 | $21.23 | $21.12 $21.38 |
| Sep 17, 2026 | $21.35 | $21.35 | $21.11 | $21.17 | +$0.34 | +1.63% | 289,006 | $21.22 | $21.11 $21.35 |
| Sep 16, 2026 | $21.06 | $21.22 | $20.68 | $20.83 | $-0.11 | -0.53% | 305,111 | $21.04 | $20.68 $21.22 |
| Sep 15, 2026 | $20.89 | $21.00 | $20.82 | $20.94 | +$0.04 | +0.19% | 407,563 | $20.92 | $20.82 $21.00 |
| Sep 14, 2026 | $20.92 | $21.06 | $20.78 | $20.90 | $-0.30 | -1.42% | 653,140 | $20.92 | $20.78 $21.06 |
| Sep 11, 2026 | $21.40 | $21.40 | $21.10 | $21.20 | +$0.18 | +0.83% | 216,280 | $21.23 | $21.10 $21.40 |
| Sep 10, 2026 | $21.29 | $21.29 | $20.95 | $21.03 | $-0.37 | -1.71% | 316,076 | $21.15 | $20.95 $21.29 |
| Sep 9, 2026 | $21.33 | $21.50 | $21.26 | $21.39 | +$0.19 | +0.90% | 436,052 | $21.40 | $21.26 $21.50 |
| Sep 8, 2026 | $21.46 | $21.46 | $21.13 | $21.20 | $-0.27 | -1.26% | 278,593 | $21.29 | $21.13 $21.46 |
| Sep 4, 2026 | $21.50 | $21.56 | $21.30 | $21.47 | $-0.25 | -1.15% | 386,492 | $21.45 | $21.30 $21.56 |
| Sep 3, 2026 | $21.80 | $21.84 | $21.60 | $21.72 | +$0.36 | +1.69% | 317,549 | $21.70 | $21.60 $21.84 |
| Sep 2, 2026 | $21.21 | $21.37 | $21.19 | $21.36 | +$0.32 | +1.52% | 532,260 | $21.25 | $21.19 $21.37 |
| Sep 1, 2026 | $21.15 | $21.29 | $21.00 | $21.04 | $-0.95 | -4.32% | 832,533 | $21.16 | $21.00 $21.29 |
| Aug 31, 2026 | $22.05 | $22.05 | $21.85 | $21.99 | $-0.04 | -0.18% | 371,487 | $21.96 | $21.85 $22.05 |
| Aug 28, 2026 | $22.65 | $22.66 | $22.01 | $22.03 | $-0.63 | -2.78% | 443,344 | $22.25 | $22.01 $22.66 |
| Aug 27, 2026 | $22.59 | $22.66 | $22.46 | $22.66 | +$0.13 | +0.58% | 389,591 | $22.58 | $22.46 $22.66 |
| Aug 26, 2026 | $22.67 | $22.72 | $22.53 | $22.53 | $-0.40 | -1.74% | 334,058 | $22.62 | $22.53 $22.72 |
| Aug 25, 2026 | $22.69 | $22.93 | $22.60 | $22.93 | +$0.14 | +0.59% | 688,444 | $22.74 | $22.60 $22.93 |
| Aug 24, 2026 | $22.90 | $22.93 | $22.68 | $22.80 | +$0.22 | +0.95% | 539,187 | $22.81 | $22.68 $22.93 |
| Aug 21, 2026 | $22.57 | $22.73 | $22.47 | $22.58 | +$0.24 | +1.07% | 409,826 | $22.62 | $22.47 $22.73 |