FT Cboe Vest Gold Strategy Qt Buffer ETF (BGLD)
20.24
-0.09
(-0.44%)
USD |
BATS |
May 23, 16:00
BGLD Price: 20.24 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 20.24 | 20.30 | 20.24 | 20.24 | 10112.00 |
May 22, 2024 | 20.30 | 20.35 | 20.30 | 20.33 | 7246.00 |
May 21, 2024 | 20.29 | 20.35 | 20.25 | 20.33 | 5234.00 |
May 20, 2024 | 20.39 | 20.39 | 20.29 | 20.37 | 4643.00 |
May 17, 2024 | 20.32 | 20.32 | 20.30 | 20.32 | 1328.00 |
May 16, 2024 | 20.29 | 20.32 | 20.29 | 20.32 | 1950.00 |
May 15, 2024 | 20.33 | 20.34 | 20.27 | 20.32 | 1769.00 |
May 14, 2024 | 20.23 | 20.35 | 20.20 | 20.27 | 14691.00 |
May 13, 2024 | 20.26 | 20.26 | 20.20 | 20.26 | 4490.00 |
May 10, 2024 | 20.23 | 20.30 | 20.21 | 20.26 | 1400.00 |
May 09, 2024 | 20.18 | 20.31 | 20.18 | 20.25 | 6447.00 |
May 08, 2024 | 20.15 | 20.26 | 20.15 | 20.16 | 4462.00 |
May 07, 2024 | 20.23 | 20.24 | 20.16 | 20.21 | 26823.00 |
May 06, 2024 | 20.26 | 20.26 | 20.16 | 20.18 | 859.00 |
May 03, 2024 | 20.10 | 20.16 | 20.10 | 20.16 | 3331.00 |
May 02, 2024 | 20.07 | 20.17 | 20.07 | 20.17 | 48347.00 |
May 01, 2024 | 20.15 | 20.20 | 20.10 | 20.16 | 21565.00 |
Apr 30, 2024 | 20.15 | 20.17 | 20.12 | 20.15 | 4490.00 |
Apr 29, 2024 | 20.19 | 20.24 | 20.15 | 20.20 | 2336.00 |
Apr 26, 2024 | 20.18 | 20.23 | 20.16 | 20.20 | 3722.00 |
Apr 25, 2024 | 20.13 | 20.22 | 20.08 | 20.17 | 5491.00 |
Apr 24, 2024 | 20.07 | 20.19 | 20.07 | 20.14 | 3206.00 |
Apr 23, 2024 | 20.08 | 20.12 | 20.07 | 20.10 | 3653.00 |
Apr 22, 2024 | 20.20 | 20.20 | 20.08 | 20.13 | 5405.00 |
Apr 19, 2024 | 20.15 | 20.16 | 20.13 | 20.16 | 1733.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.92
Minimum
Nov 03 2022
20.74
Maximum
Nov 29 2023
19.05
Average
19.12
Median
Mar 26 2021