Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
67,107.44
+252.98(+0.38%)
CMC Crypto 200
1,372.14
-1.71(-0.12%)

FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

20.32

-0.00

(-0.02%)

At close: 01:57PM EDT

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	20.33	20.33	20.30	20.32	20.32	1,300
16 May 2024	20.29	20.32	20.29	20.32	20.32	2,000
15 May 2024	20.33	20.34	20.27	20.32	20.32	1,800
14 May 2024	20.23	20.35	20.20	20.27	20.27	14,700
13 May 2024	20.26	20.26	20.20	20.26	20.26	4,500
10 May 2024	20.23	20.30	20.21	20.26	20.26	1,400
09 May 2024	20.18	20.31	20.18	20.25	20.25	6,400
08 May 2024	20.15	20.26	20.15	20.16	20.16	4,500
07 May 2024	20.23	20.24	20.16	20.21	20.21	26,800
06 May 2024	20.26	20.26	20.16	20.18	20.18	900
03 May 2024	20.10	20.16	20.10	20.16	20.16	3,300
02 May 2024	20.07	20.17	20.07	20.17	20.17	48,400
01 May 2024	20.15	20.20	20.10	20.16	20.16	21,600
30 Apr 2024	20.15	20.17	20.12	20.15	20.15	4,500
29 Apr 2024	20.19	20.24	20.15	20.19	20.19	2,300
26 Apr 2024	20.18	20.23	20.16	20.20	20.20	3,700
25 Apr 2024	20.13	20.22	20.08	20.17	20.17	5,500
24 Apr 2024	20.07	20.19	20.07	20.14	20.14	4,000
23 Apr 2024	20.08	20.12	20.07	20.10	20.10	3,700
22 Apr 2024	20.20	20.20	20.08	20.13	20.13	5,400
19 Apr 2024	20.15	20.17	20.13	20.17	20.17	1,700
18 Apr 2024	20.18	20.22	20.15	20.15	20.15	2,100
17 Apr 2024	20.17	20.17	20.11	20.15	20.15	2,100
16 Apr 2024	20.19	20.22	20.10	20.17	20.17	8,000
15 Apr 2024	20.09	20.17	20.09	20.14	20.14	3,900
12 Apr 2024	20.04	20.09	20.04	20.09	20.09	2,500
11 Apr 2024	20.06	20.17	20.06	20.14	20.14	4,500
10 Apr 2024	20.00	20.13	20.00	20.08	20.08	4,200
09 Apr 2024	20.12	20.12	20.09	20.09	20.09	6,600
08 Apr 2024	20.03	20.12	20.00	20.08	20.08	8,000
05 Apr 2024	20.00	20.13	20.00	20.00	20.00	23,900
04 Apr 2024	20.00	20.00	19.95	19.97	19.97	1,500
03 Apr 2024	19.89	20.02	19.89	19.98	19.98	3,000
02 Apr 2024	19.86	19.96	19.84	19.93	19.93	7,400
01 Apr 2024	20.50	20.50	19.63	19.79	19.79	17,300
28 Mar 2024	19.69	19.76	19.69	19.71	19.71	7,700
27 Mar 2024	19.67	19.67	19.59	19.59	19.59	1,800
26 Mar 2024	19.60	19.64	19.53	19.61	19.61	2,200
25 Mar 2024	19.58	19.58	19.46	19.49	19.49	19,700
22 Mar 2024	19.52	19.52	19.46	19.48	19.48	83,300
21 Mar 2024	19.64	19.64	19.51	19.57	19.57	3,900
20 Mar 2024	19.43	19.58	19.41	19.58	19.58	1,400
19 Mar 2024	19.41	19.42	19.38	19.42	19.42	8,800
18 Mar 2024	19.37	19.40	19.37	19.40	19.40	900
15 Mar 2024	19.42	19.47	19.42	19.42	19.42	2,400
14 Mar 2024	19.38	19.50	19.38	19.39	19.39	8,500
13 Mar 2024	19.42	19.49	19.41	19.42	19.42	10,200
12 Mar 2024	19.36	19.43	19.36	19.40	19.40	8,300
11 Mar 2024	19.41	19.51	19.41	19.50	19.50	3,400
08 Mar 2024	19.45	19.51	19.41	19.42	19.42	11,300
07 Mar 2024	19.33	19.38	19.33	19.37	19.37	2,400
06 Mar 2024	19.25	19.32	19.25	19.31	19.31	5,400
05 Mar 2024	19.22	19.23	19.21	19.23	19.23	4,900
04 Mar 2024	19.02	19.18	18.93	19.09	19.09	13,600
01 Mar 2024	18.69	18.98	18.69	18.83	18.83	14,700
29 Feb 2024	18.62	18.68	18.58	18.59	18.59	3,600
28 Feb 2024	18.52	18.55	18.45	18.53	18.53	5,700
27 Feb 2024	18.59	18.59	18.50	18.50	18.50	3,000
26 Feb 2024	18.42	18.53	18.42	18.50	18.50	4,200
23 Feb 2024	18.55	18.62	18.49	18.61	18.61	2,400
22 Feb 2024	18.50	18.50	18.39	18.42	18.42	14,900
21 Feb 2024	18.51	18.51	18.43	18.48	18.48	395,100
20 Feb 2024	18.61	18.61	18.42	18.52	18.52	8,000
16 Feb 2024	18.18	18.44	18.18	18.32	18.32	36,500
15 Feb 2024	18.30	18.36	18.21	18.24	18.24	16,500
14 Feb 2024	18.25	18.26	18.15	18.22	18.22	22,800
13 Feb 2024	18.41	18.41	18.20	18.27	18.27	23,600
12 Feb 2024	18.49	18.50	18.40	18.45	18.45	13,400
09 Feb 2024	18.52	18.58	18.45	18.55	18.55	11,900
08 Feb 2024	18.49	18.62	18.49	18.54	18.54	8,100
07 Feb 2024	18.58	18.69	18.56	18.61	18.61	5,700
06 Feb 2024	18.59	18.67	18.54	18.59	18.59	28,800
05 Feb 2024	18.52	18.56	18.40	18.50	18.50	33,300
02 Feb 2024	18.62	18.66	18.53	18.55	18.55	13,000
01 Feb 2024	18.73	18.83	18.68	18.79	18.79	12,400
31 Jan 2024	18.69	18.76	18.52	18.52	18.52	3,800
30 Jan 2024	18.78	18.78	18.50	18.64	18.64	6,900
29 Jan 2024	18.59	18.59	18.44	18.56	18.56	16,300
26 Jan 2024	18.45	18.49	18.39	18.39	18.39	3,400
25 Jan 2024	18.44	18.52	18.35	18.43	18.43	15,900
24 Jan 2024	18.57	18.57	18.39	18.39	18.39	7,600
23 Jan 2024	18.46	18.56	18.46	18.51	18.51	41,400
22 Jan 2024	18.51	18.54	18.45	18.47	18.47	4,800
19 Jan 2024	18.56	18.60	18.45	18.54	18.54	16,000
18 Jan 2024	18.43	18.54	18.37	18.48	18.48	7,000
17 Jan 2024	18.53	18.53	18.31	18.31	18.31	9,200
16 Jan 2024	18.59	18.70	18.49	18.57	18.57	13,800
12 Jan 2024	18.77	18.81	18.69	18.75	18.75	5,000
11 Jan 2024	18.48	18.60	18.45	18.54	18.54	5,300
10 Jan 2024	18.63	18.63	18.45	18.50	18.50	11,200
09 Jan 2024	18.64	18.65	18.49	18.51	18.51	9,100
08 Jan 2024	18.57	18.61	18.53	18.58	18.58	6,200
05 Jan 2024	18.62	18.86	18.62	18.73	18.73	6,900
04 Jan 2024	18.69	18.73	18.64	18.68	18.68	5,100
03 Jan 2024	18.65	18.74	18.55	18.66	18.66	3,200
02 Jan 2024	18.88	18.91	18.79	18.80	18.80	30,300
29 Dec 2023	18.82	18.89	18.82	18.82	18.82	23,500
28 Dec 2023	18.92	18.93	18.84	18.88	18.88	8,900
27 Dec 2023	18.83	18.96	18.83	18.92	18.92	4,800
26 Dec 2023	18.85	18.85	18.80	18.85	18.85	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD67,107.44+252.98(+0.38%)

CMC Crypto 2001,372.14-1.71(-0.12%)

FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
67,107.44
+252.98(+0.38%)

CMC Crypto 200
1,372.14
-1.71(-0.12%)