FT Vest Gold Strategy Quarterly Buffer ETF AMEX:BGLD Historical Prices

Below are the 502 trading days of historical prices for BGLD.

# Exchange Symbol Date Open High Low Close
502 AMEX BGLD Wed, Jan 18, 2023 19.02 19.03 18.83 18.88
501 AMEX BGLD Tue, Jan 17, 2023 19.01 19.01 18.84 18.89
500 AMEX BGLD Fri, Jan 13, 2023 18.95 18.95 18.86 18.92
499 AMEX BGLD Thu, Jan 12, 2023 18.88 18.88 18.78 18.83
498 AMEX BGLD Wed, Jan 11, 2023 18.75 18.77 18.73 18.75
497 AMEX BGLD Tue, Jan 10, 2023 18.67 18.78 18.67 18.74
496 AMEX BGLD Mon, Jan 9, 2023 18.70 18.70 18.70 18.70
495 AMEX BGLD Fri, Jan 6, 2023 18.54 18.69 18.54 18.67
494 AMEX BGLD Thu, Jan 5, 2023 18.42 18.52 18.42 18.48
493 AMEX BGLD Wed, Jan 4, 2023 18.58 18.58 18.58 18.58
492 AMEX BGLD Tue, Jan 3, 2023 18.45 18.52 18.45 18.50
491 AMEX BGLD Fri, Dec 30, 2022 18.33 18.38 18.33 18.38
490 AMEX BGLD Thu, Dec 29, 2022 18.31 18.31 18.28 18.28
489 AMEX BGLD Wed, Dec 28, 2022 18.36 18.36 18.22 18.28
488 AMEX BGLD Tue, Dec 27, 2022 18.34 18.34 18.34 18.34
487 AMEX BGLD Fri, Dec 23, 2022 18.20 18.24 18.15 18.21
486 AMEX BGLD Thu, Dec 22, 2022 18.17 18.20 18.15 18.15
485 AMEX BGLD Wed, Dec 21, 2022 18.39 18.39 18.25 18.27
484 AMEX BGLD Tue, Dec 20, 2022 18.35 18.36 18.30 18.30
483 AMEX BGLD Mon, Dec 19, 2022 18.12 18.15 18.12 18.15
482 AMEX BGLD Fri, Dec 16, 2022 18.11 18.19 18.11 18.19
481 AMEX BGLD Thu, Dec 15, 2022 18.11 18.13 18.04 18.05
480 AMEX BGLD Wed, Dec 14, 2022 18.32 18.32 18.24 18.30
479 AMEX BGLD Tue, Dec 13, 2022 18.27 18.29 18.24 18.29
478 AMEX BGLD Mon, Dec 12, 2022 18.09 18.12 18.09 18.12
477 AMEX BGLD Fri, Dec 9, 2022 18.33 18.33 18.20 18.21
476 AMEX BGLD Thu, Dec 8, 2022 18.18 18.18 18.13 18.13
475 AMEX BGLD Wed, Dec 7, 2022 18.05 18.15 18.05 18.12
474 AMEX BGLD Tue, Dec 6, 2022 17.99 17.99 17.99 17.99
473 AMEX BGLD Mon, Dec 5, 2022 18.03 18.10 17.96 17.97
472 AMEX BGLD Fri, Dec 2, 2022 18.17 18.21 18.14 18.20
471 AMEX BGLD Thu, Dec 1, 2022 18.18 18.35 17.71 18.23
470 AMEX BGLD Wed, Nov 30, 2022 18.14 18.19 17.97 18.11
469 AMEX BGLD Tue, Nov 29, 2022 18.01 18.01 17.96 17.96
468 AMEX BGLD Mon, Nov 28, 2022 17.92 17.92 17.83 17.84
467 AMEX BGLD Fri, Nov 25, 2022 17.96 17.98 17.93 17.98
466 AMEX BGLD Wed, Nov 23, 2022 17.86 17.99 17.84 17.97
465 AMEX BGLD Tue, Nov 22, 2022 17.88 17.88 17.79 17.83
464 AMEX BGLD Mon, Nov 21, 2022 17.82 17.86 17.74 17.78
463 AMEX BGLD Fri, Nov 18, 2022 17.92 17.93 17.88 17.92
462 AMEX BGLD Thu, Nov 17, 2022 17.98 18.01 17.98 17.99
461 AMEX BGLD Wed, Nov 16, 2022 18.11 18.16 18.11 18.12
460 AMEX BGLD Tue, Nov 15, 2022 18.16 18.19 18.12 18.17
459 AMEX BGLD Mon, Nov 14, 2022 18.10 18.13 18.03 18.12
458 AMEX BGLD Fri, Nov 11, 2022 18.07 18.11 17.98 18.06
457 AMEX BGLD Thu, Nov 10, 2022 17.88 17.94 17.86 17.94
456 AMEX BGLD Wed, Nov 9, 2022 17.60 17.60 17.49 17.49
455 AMEX BGLD Tue, Nov 8, 2022 17.30 17.60 17.30 17.58
454 AMEX BGLD Mon, Nov 7, 2022 17.29 17.29 17.19 17.25
453 AMEX BGLD Fri, Nov 4, 2022 17.14 17.30 17.14 17.29
452 AMEX BGLD Thu, Nov 3, 2022 16.91 16.92 16.91 16.92
451 AMEX BGLD Wed, Nov 2, 2022 17.09 17.09 17.01 17.01
450 AMEX BGLD Tue, Nov 1, 2022 17.03 17.06 17.03 17.06
449 AMEX BGLD Mon, Oct 31, 2022 17.03 17.05 16.96 16.98
448 AMEX BGLD Fri, Oct 28, 2022 17.03 17.05 17.02 17.03
447 AMEX BGLD Thu, Oct 27, 2022 17.18 17.19 17.15 17.19
446 AMEX BGLD Wed, Oct 26, 2022 17.25 17.25 17.18 17.21
445 AMEX BGLD Tue, Oct 25, 2022 17.17 17.17 17.15 17.17
444 AMEX BGLD Mon, Oct 24, 2022 17.12 17.17 17.10 17.14
443 AMEX BGLD Fri, Oct 21, 2022 17.16 17.16 17.07 17.13
442 AMEX BGLD Thu, Oct 20, 2022 16.99 16.99 16.99 16.99
441 AMEX BGLD Wed, Oct 19, 2022 17.00 17.12 16.94 17.01
440 AMEX BGLD Tue, Oct 18, 2022 17.13 17.13 17.13 17.13
439 AMEX BGLD Mon, Oct 17, 2022 17.23 17.23 17.13 17.13
438 AMEX BGLD Fri, Oct 14, 2022 17.15 17.15 17.10 17.10
437 AMEX BGLD Thu, Oct 13, 2022 17.10 17.29 17.05 17.27
436 AMEX BGLD Wed, Oct 12, 2022 17.30 17.32 17.30 17.32
435 AMEX BGLD Tue, Oct 11, 2022 17.21 17.32 17.21 17.27
434 AMEX BGLD Mon, Oct 10, 2022 17.31 17.31 17.29 17.29
433 AMEX BGLD Fri, Oct 7, 2022 17.57 17.57 17.46 17.46
432 AMEX BGLD Thu, Oct 6, 2022 17.50 17.57 17.50 17.57
431 AMEX BGLD Wed, Oct 5, 2022 17.49 17.59 17.49 17.58
430 AMEX BGLD Tue, Oct 4, 2022 17.37 17.68 17.37 17.68
429 AMEX BGLD Mon, Oct 3, 2022 17.47 17.50 17.47 17.50
428 AMEX BGLD Fri, Sep 30, 2022 17.32 17.32 17.25 17.26
427 AMEX BGLD Thu, Sep 29, 2022 17.14 17.29 17.14 17.29
426 AMEX BGLD Wed, Sep 28, 2022 17.23 17.28 17.19 17.24
425 AMEX BGLD Tue, Sep 27, 2022 17.14 17.14 16.99 17.05
424 AMEX BGLD Mon, Sep 26, 2022 17.09 17.09 17.02 17.04
423 AMEX BGLD Fri, Sep 23, 2022 17.20 17.20 17.11 17.11
422 AMEX BGLD Thu, Sep 22, 2022 17.30 17.30 17.30 17.30
421 AMEX BGLD Wed, Sep 21, 2022 17.27 17.35 17.19 17.30
420 AMEX BGLD Tue, Sep 20, 2022 17.29 17.29 17.29 17.29
419 AMEX BGLD Mon, Sep 19, 2022 17.37 17.37 17.27 17.33
418 AMEX BGLD Fri, Sep 16, 2022 17.10 17.36 17.06 17.31
417 AMEX BGLD Thu, Sep 15, 2022 17.30 17.30 17.26 17.26
416 AMEX BGLD Wed, Sep 14, 2022 17.51 17.53 17.48 17.48
415 AMEX BGLD Tue, Sep 13, 2022 17.56 17.56 17.47 17.50
414 AMEX BGLD Mon, Sep 12, 2022 17.74 17.74 17.64 17.65
413 AMEX BGLD Fri, Sep 9, 2022 17.50 17.62 17.50 17.55
412 AMEX BGLD Thu, Sep 8, 2022 17.58 17.58 17.49 17.55
411 AMEX BGLD Wed, Sep 7, 2022 17.59 17.59 17.59 17.59
410 AMEX BGLD Tue, Sep 6, 2022 17.49 17.49 17.49 17.49
409 AMEX BGLD Fri, Sep 2, 2022 17.52 17.58 17.48 17.54
408 AMEX BGLD Thu, Sep 1, 2022 17.41 17.48 17.38 17.43
407 AMEX BGLD Wed, Aug 31, 2022 17.56 17.56 17.56 17.56
406 AMEX BGLD Tue, Aug 30, 2022 17.56 17.56 17.56 17.56
405 AMEX BGLD Mon, Aug 29, 2022 17.59 17.60 17.00 17.53
404 AMEX BGLD Fri, Aug 26, 2022 17.71 17.71 17.63 17.63
403 AMEX BGLD Thu, Aug 25, 2022 17.71 17.81 17.70 17.75
402 AMEX BGLD Wed, Aug 24, 2022 17.74 17.75 17.74 17.75
401 AMEX BGLD Tue, Aug 23, 2022 17.74 17.74 17.74 17.74
400 AMEX BGLD Mon, Aug 22, 2022 17.71 17.71 17.71 17.71
399 AMEX BGLD Fri, Aug 19, 2022 17.73 17.74 17.73 17.74
398 AMEX BGLD Thu, Aug 18, 2022 17.87 17.87 17.84 17.84
397 AMEX BGLD Wed, Aug 17, 2022 17.85 17.88 17.84 17.88
396 AMEX BGLD Tue, Aug 16, 2022 17.92 17.96 17.92 17.96
395 AMEX BGLD Mon, Aug 15, 2022 18.01 18.04 17.95 18.00
394 AMEX BGLD Fri, Aug 12, 2022 18.16 18.20 18.16 18.20
393 AMEX BGLD Thu, Aug 11, 2022 18.12 18.12 18.09 18.10
392 AMEX BGLD Wed, Aug 10, 2022 18.16 18.22 18.13 18.15
391 AMEX BGLD Tue, Aug 9, 2022 18.16 18.17 18.10 18.15
390 AMEX BGLD Mon, Aug 8, 2022 18.10 18.10 18.06 18.10
389 AMEX BGLD Fri, Aug 5, 2022 18.04 18.05 18.02 18.02
388 AMEX BGLD Thu, Aug 4, 2022 18.03 18.17 18.03 18.17
387 AMEX BGLD Wed, Aug 3, 2022 18.03 18.03 17.89 17.95
386 AMEX BGLD Tue, Aug 2, 2022 18.09 18.12 17.95 17.95
385 AMEX BGLD Mon, Aug 1, 2022 18.05 18.05 17.95 18.00
384 AMEX BGLD Fri, Jul 29, 2022 17.96 18.00 17.91 17.99
383 AMEX BGLD Thu, Jul 28, 2022 17.92 17.92 17.92 17.92
382 AMEX BGLD Wed, Jul 27, 2022 17.70 17.88 17.70 17.84
381 AMEX BGLD Tue, Jul 26, 2022 17.79 17.79 17.76 17.76
380 AMEX BGLD Mon, Jul 25, 2022 17.73 17.77 17.73 17.77
379 AMEX BGLD Fri, Jul 22, 2022 17.87 18.00 17.77 17.90
378 AMEX BGLD Thu, Jul 21, 2022 17.77 17.77 17.77 17.77
377 AMEX BGLD Wed, Jul 20, 2022 17.78 17.80 17.70 17.70
376 AMEX BGLD Tue, Jul 19, 2022 17.76 17.80 17.75 17.75
375 AMEX BGLD Mon, Jul 18, 2022 17.74 17.74 17.74 17.74
374 AMEX BGLD Fri, Jul 15, 2022 17.78 17.78 17.73 17.73
373 AMEX BGLD Thu, Jul 14, 2022 17.71 17.80 17.71 17.78
372 AMEX BGLD Wed, Jul 13, 2022 17.89 17.92 17.88 17.88
371 AMEX BGLD Tue, Jul 12, 2022 17.91 17.91 17.79 17.87
370 AMEX BGLD Mon, Jul 11, 2022 17.96 18.23 17.80 17.90
369 AMEX BGLD Fri, Jul 8, 2022 17.93 17.93 17.93 17.93
368 AMEX BGLD Thu, Jul 7, 2022 17.90 17.98 17.90 17.94
367 AMEX BGLD Wed, Jul 6, 2022 18.11 18.11 17.90 17.96
366 AMEX BGLD Tue, Jul 5, 2022 18.09 18.21 18.00 18.06
365 AMEX BGLD Fri, Jul 1, 2022 18.36 18.36 18.31 18.31
364 AMEX BGLD Thu, Jun 30, 2022 18.34 18.42 18.34 18.37
363 AMEX BGLD Wed, Jun 29, 2022 18.38 18.61 18.37 18.44
362 AMEX BGLD Tue, Jun 28, 2022 18.47 18.50 18.47 18.49
361 AMEX BGLD Mon, Jun 27, 2022 18.61 18.61 18.45 18.52
360 AMEX BGLD Fri, Jun 24, 2022 18.51 18.51 18.49 18.49
359 AMEX BGLD Thu, Jun 23, 2022 18.61 18.61 18.50 18.50
358 AMEX BGLD Wed, Jun 22, 2022 18.55 18.63 18.55 18.58
357 AMEX BGLD Tue, Jun 21, 2022 18.52 18.62 18.46 18.52
356 AMEX BGLD Fri, Jun 17, 2022 18.64 18.70 18.51 18.51
355 AMEX BGLD Thu, Jun 16, 2022 18.64 18.64 18.64 18.64
354 AMEX BGLD Wed, Jun 15, 2022 18.39 18.58 18.39 18.52
353 AMEX BGLD Tue, Jun 14, 2022 18.43 18.45 18.31 18.42
352 AMEX BGLD Mon, Jun 13, 2022 18.52 18.54 18.39 18.46
351 AMEX BGLD Fri, Jun 10, 2022 18.83 18.84 18.79 18.79
350 AMEX BGLD Thu, Jun 9, 2022 18.65 18.65 18.65 18.65
349 AMEX BGLD Wed, Jun 8, 2022 18.71 18.71 18.66 18.66
348 AMEX BGLD Tue, Jun 7, 2022 18.62 18.66 18.60 18.66
347 AMEX BGLD Mon, Jun 6, 2022 18.60 18.62 18.53 18.58
346 AMEX BGLD Fri, Jun 3, 2022 18.79 18.79 18.60 18.64
345 AMEX BGLD Thu, Jun 2, 2022 18.81 18.82 18.81 18.82
344 AMEX BGLD Wed, Jun 1, 2022 18.58 18.66 18.58 18.62
343 AMEX BGLD Tue, May 31, 2022 18.62 18.62 18.51 18.52
342 AMEX BGLD Fri, May 27, 2022 18.74 18.77 18.64 18.69
341 AMEX BGLD Thu, May 26, 2022 18.65 18.67 18.65 18.67
340 AMEX BGLD Wed, May 25, 2022 18.68 18.73 18.68 18.73
339 AMEX BGLD Tue, May 24, 2022 18.90 18.91 18.85 18.85
338 AMEX BGLD Mon, May 23, 2022 18.70 18.75 18.70 18.72
337 AMEX BGLD Fri, May 20, 2022 18.62 18.65 18.62 18.65
336 AMEX BGLD Thu, May 19, 2022 18.70 18.70 18.68 18.68
335 AMEX BGLD Wed, May 18, 2022 18.52 18.54 18.47 18.53
334 AMEX BGLD Tue, May 17, 2022 18.53 18.61 18.47 18.49
333 AMEX BGLD Mon, May 16, 2022 18.50 18.58 18.50 18.57
332 AMEX BGLD Fri, May 13, 2022 18.54 18.55 18.54 18.55
331 AMEX BGLD Thu, May 12, 2022 18.72 18.72 18.64 18.64
330 AMEX BGLD Wed, May 11, 2022 18.80 18.82 18.73 18.80
329 AMEX BGLD Tue, May 10, 2022 18.75 18.77 18.73 18.73
328 AMEX BGLD Mon, May 9, 2022 18.85 18.85 18.85 18.85
327 AMEX BGLD Fri, May 6, 2022 19.02 19.14 19.01 19.11
326 AMEX BGLD Thu, May 5, 2022 19.11 19.19 18.46 19.07
325 AMEX BGLD Wed, May 4, 2022 18.91 19.29 18.91 19.07
324 AMEX BGLD Tue, May 3, 2022 19.02 19.02 18.90 18.95
323 AMEX BGLD Mon, May 2, 2022 18.93 18.93 18.93 18.93
322 AMEX BGLD Fri, Apr 29, 2022 19.17 19.17 19.17 19.17
321 AMEX BGLD Thu, Apr 28, 2022 19.14 19.14 19.14 19.14
320 AMEX BGLD Wed, Apr 27, 2022 19.14 19.14 19.11 19.11
319 AMEX BGLD Tue, Apr 26, 2022 19.20 19.27 19.16 19.26
318 AMEX BGLD Mon, Apr 25, 2022 19.17 19.21 19.17 19.21
317 AMEX BGLD Fri, Apr 22, 2022 19.52 19.52 19.47 19.47
316 AMEX BGLD Thu, Apr 21, 2022 19.61 19.68 19.57 19.62
315 AMEX BGLD Wed, Apr 20, 2022 19.60 19.71 19.56 19.71
314 AMEX BGLD Tue, Apr 19, 2022 19.65 19.68 19.56 19.56
313 AMEX BGLD Mon, Apr 18, 2022 19.82 19.89 19.78 19.84
312 AMEX BGLD Thu, Apr 14, 2022 19.76 19.80 19.75 19.75
311 AMEX BGLD Wed, Apr 13, 2022 19.75 19.76 19.75 19.76
310 AMEX BGLD Tue, Apr 12, 2022 19.79 19.79 19.66 19.66
309 AMEX BGLD Mon, Apr 11, 2022 19.64 19.64 19.51 19.51
308 AMEX BGLD Fri, Apr 8, 2022 19.53 19.57 19.50 19.51
307 AMEX BGLD Thu, Apr 7, 2022 19.44 19.47 19.37 19.42
306 AMEX BGLD Wed, Apr 6, 2022 19.45 19.46 19.38 19.38
305 AMEX BGLD Tue, Apr 5, 2022 19.33 19.38 19.33 19.35
304 AMEX BGLD Mon, Apr 4, 2022 19.37 19.41 19.37 19.41
303 AMEX BGLD Fri, Apr 1, 2022 19.45 19.45 19.35 19.35
302 AMEX BGLD Thu, Mar 31, 2022 19.52 19.52 19.44 19.44
301 AMEX BGLD Wed, Mar 30, 2022 19.48 19.48 19.35 19.44
300 AMEX BGLD Tue, Mar 29, 2022 19.39 19.39 19.23 19.35
299 AMEX BGLD Mon, Mar 28, 2022 19.33 19.50 19.30 19.30
298 AMEX BGLD Fri, Mar 25, 2022 19.53 19.56 19.47 19.51
297 AMEX BGLD Thu, Mar 24, 2022 19.53 19.54 19.53 19.53
296 AMEX BGLD Wed, Mar 23, 2022 19.43 19.53 19.41 19.48
295 AMEX BGLD Tue, Mar 22, 2022 19.34 19.42 19.29 19.38
294 AMEX BGLD Mon, Mar 21, 2022 19.30 19.40 19.30 19.39
293 AMEX BGLD Fri, Mar 18, 2022 19.35 19.41 19.31 19.31
292 AMEX BGLD Thu, Mar 17, 2022 19.43 19.44 19.43 19.43
291 AMEX BGLD Wed, Mar 16, 2022 19.29 20.14 19.21 19.42
290 AMEX BGLD Tue, Mar 15, 2022 19.28 19.28 19.27 19.27
289 AMEX BGLD Mon, Mar 14, 2022 19.52 19.52 19.47 19.47
288 AMEX BGLD Fri, Mar 11, 2022 19.60 19.60 19.60 19.60
287 AMEX BGLD Thu, Mar 10, 2022 19.74 19.75 19.70 19.71
286 AMEX BGLD Wed, Mar 9, 2022 19.63 19.68 19.61 19.61
285 AMEX BGLD Tue, Mar 8, 2022 19.70 20.01 19.70 20.01
284 AMEX BGLD Mon, Mar 7, 2022 19.54 19.56 19.53 19.56
283 AMEX BGLD Fri, Mar 4, 2022 19.48 19.55 19.44 19.51
282 AMEX BGLD Thu, Mar 3, 2022 19.35 19.40 19.35 19.40
281 AMEX BGLD Wed, Mar 2, 2022 19.36 19.36 19.34 19.34
280 AMEX BGLD Tue, Mar 1, 2022 19.45 19.45 19.45 19.45
279 AMEX BGLD Mon, Feb 28, 2022 19.32 19.35 19.32 19.32
278 AMEX BGLD Fri, Feb 25, 2022 19.32 19.32 19.32 19.32
277 AMEX BGLD Thu, Feb 24, 2022 19.26 19.32 19.26 19.31
276 AMEX BGLD Wed, Feb 23, 2022 19.31 19.31 19.27 19.30
275 AMEX BGLD Tue, Feb 22, 2022 19.39 19.39 19.31 19.31
274 AMEX BGLD Fri, Feb 18, 2022 19.25 19.30 19.24 19.30
273 AMEX BGLD Thu, Feb 17, 2022 19.27 19.28 19.23 19.28
272 AMEX BGLD Wed, Feb 16, 2022 19.23 19.23 19.23 19.23
271 AMEX BGLD Tue, Feb 15, 2022 19.11 19.17 19.11 19.16
270 AMEX BGLD Mon, Feb 14, 2022 19.25 19.25 19.21 19.21
269 AMEX BGLD Fri, Feb 11, 2022 19.14 19.17 19.14 19.17
268 AMEX BGLD Thu, Feb 10, 2022 19.11 19.11 19.05 19.10
267 AMEX BGLD Wed, Feb 9, 2022 19.10 19.14 19.06 19.08
266 AMEX BGLD Tue, Feb 8, 2022 18.98 19.04 18.95 19.03
265 AMEX BGLD Mon, Feb 7, 2022 19.02 19.02 18.97 18.97
264 AMEX BGLD Fri, Feb 4, 2022 18.84 18.99 18.84 18.94
263 AMEX BGLD Thu, Feb 3, 2022 18.88 18.92 18.83 18.86
262 AMEX BGLD Wed, Feb 2, 2022 18.92 18.92 18.87 18.87
261 AMEX BGLD Tue, Feb 1, 2022 18.82 18.82 18.82 18.82
260 AMEX BGLD Mon, Jan 31, 2022 18.67 18.80 18.67 18.78
259 AMEX BGLD Fri, Jan 28, 2022 18.70 18.70 18.70 18.70
258 AMEX BGLD Thu, Jan 27, 2022 18.81 18.81 18.76 18.76
257 AMEX BGLD Wed, Jan 26, 2022 18.99 18.99 18.92 18.92
256 AMEX BGLD Tue, Jan 25, 2022 19.12 19.12 19.03 19.08
255 AMEX BGLD Mon, Jan 24, 2022 19.04 19.05 18.98 19.02
254 AMEX BGLD Fri, Jan 21, 2022 19.02 19.02 19.00 19.00
253 AMEX BGLD Thu, Jan 20, 2022 19.10 19.10 19.00 19.03
252 AMEX BGLD Wed, Jan 19, 2022 18.95 19.03 18.95 19.03
251 AMEX BGLD Tue, Jan 18, 2022 18.88 18.88 18.88 18.88
250 AMEX BGLD Fri, Jan 14, 2022 18.92 18.95 18.90 18.91
249 AMEX BGLD Thu, Jan 13, 2022 18.86 18.89 18.85 18.89
248 AMEX BGLD Wed, Jan 12, 2022 18.97 18.97 18.93 18.93
247 AMEX BGLD Tue, Jan 11, 2022 18.87 18.87 18.87 18.87
246 AMEX BGLD Mon, Jan 10, 2022 18.77 18.79 18.71 18.75
245 AMEX BGLD Fri, Jan 7, 2022 18.70 18.73 18.70 18.72
244 AMEX BGLD Thu, Jan 6, 2022 18.68 18.68 18.68 18.68
243 AMEX BGLD Wed, Jan 5, 2022 18.85 18.96 18.81 18.81
242 AMEX BGLD Tue, Jan 4, 2022 18.83 18.83 18.83 18.83
241 AMEX BGLD Mon, Jan 3, 2022 18.75 18.75 18.75 18.75
240 AMEX BGLD Fri, Dec 31, 2021 18.87 18.99 18.83 18.91
239 AMEX BGLD Thu, Dec 30, 2021 18.82 18.82 18.82 18.82
238 AMEX BGLD Wed, Dec 29, 2021 18.70 18.76 18.70 18.76
237 AMEX BGLD Tue, Dec 28, 2021 18.81 18.81 18.77 18.77
236 AMEX BGLD Mon, Dec 27, 2021 18.71 18.78 18.71 18.78
235 AMEX BGLD Thu, Dec 23, 2021 18.77 18.77 18.77 18.77
234 AMEX BGLD Wed, Dec 22, 2021 18.71 18.73 18.71 18.73
233 AMEX BGLD Tue, Dec 21, 2021 18.64 18.64 18.64 18.64
232 AMEX BGLD Mon, Dec 20, 2021 18.73 18.73 18.65 18.65
231 AMEX BGLD Fri, Dec 17, 2021 18.76 18.78 18.70 18.72
230 AMEX BGLD Thu, Dec 16, 2021 18.65 18.72 18.65 18.72
229 AMEX BGLD Wed, Dec 15, 2021 18.47 18.57 18.46 18.57
228 AMEX BGLD Tue, Dec 14, 2021 18.54 18.54 18.54 18.54
227 AMEX BGLD Mon, Dec 13, 2021 18.64 18.64 18.64 18.64
226 AMEX BGLD Fri, Dec 10, 2021 18.66 18.66 18.59 18.61
225 AMEX BGLD Thu, Dec 9, 2021 18.56 18.56 18.56 18.56
224 AMEX BGLD Wed, Dec 8, 2021 18.56 18.62 18.56 18.62
223 AMEX BGLD Tue, Dec 7, 2021 18.61 18.61 18.61 18.61
222 AMEX BGLD Mon, Dec 6, 2021 18.58 18.58 18.58 18.58
221 AMEX BGLD Fri, Dec 3, 2021 18.58 18.59 18.58 18.59
220 AMEX BGLD Thu, Dec 2, 2021 18.53 18.53 18.50 18.50
219 AMEX BGLD Wed, Dec 1, 2021 18.52 18.57 18.52 18.57
218 AMEX BGLD Tue, Nov 30, 2021 18.65 18.65 18.65 18.65
217 AMEX BGLD Mon, Nov 29, 2021 18.87 18.87 18.77 18.77
216 AMEX BGLD Fri, Nov 26, 2021 18.96 18.96 18.75 18.78
215 AMEX BGLD Wed, Nov 24, 2021 18.82 18.83 18.81 18.83
214 AMEX BGLD Tue, Nov 23, 2021 18.78 18.91 18.77 18.87
213 AMEX BGLD Mon, Nov 22, 2021 19.19 19.19 19.00 19.00
212 AMEX BGLD Fri, Nov 19, 2021 19.39 19.42 19.39 19.42
211 AMEX BGLD Thu, Nov 18, 2021 19.50 19.54 19.50 19.54
210 AMEX BGLD Wed, Nov 17, 2021 19.62 19.62 19.56 19.59
209 AMEX BGLD Tue, Nov 16, 2021 19.53 19.53 19.45 19.45
208 AMEX BGLD Mon, Nov 15, 2021 19.56 19.56 19.56 19.56
207 AMEX BGLD Fri, Nov 12, 2021 19.49 19.56 19.49 19.56
206 AMEX BGLD Thu, Nov 11, 2021 19.48 19.53 19.48 19.53
205 AMEX BGLD Wed, Nov 10, 2021 19.52 19.52 19.40 19.42
204 AMEX BGLD Tue, Nov 9, 2021 19.20 19.26 19.20 19.26
203 AMEX BGLD Mon, Nov 8, 2021 19.19 19.19 19.19 19.19
202 AMEX BGLD Fri, Nov 5, 2021 18.94 19.12 18.94 19.12
201 AMEX BGLD Thu, Nov 4, 2021 18.92 18.94 18.88 18.92
200 AMEX BGLD Wed, Nov 3, 2021 18.66 18.76 18.66 18.76
199 AMEX BGLD Tue, Nov 2, 2021 18.91 18.91 18.87 18.88
198 AMEX BGLD Mon, Nov 1, 2021 18.98 18.98 18.91 18.92
197 AMEX BGLD Fri, Oct 29, 2021 18.85 18.85 18.85 18.85
196 AMEX BGLD Thu, Oct 28, 2021 19.01 19.01 18.95 18.97
195 AMEX BGLD Wed, Oct 27, 2021 18.95 18.96 18.95 18.96
194 AMEX BGLD Tue, Oct 26, 2021 18.86 18.94 18.86 18.93
193 AMEX BGLD Mon, Oct 25, 2021 19.05 19.05 19.00 19.00
192 AMEX BGLD Fri, Oct 22, 2021 18.94 18.94 18.94 18.94
191 AMEX BGLD Thu, Oct 21, 2021 18.85 18.86 18.84 18.85
190 AMEX BGLD Wed, Oct 20, 2021 18.89 18.89 18.85 18.87
189 AMEX BGLD Tue, Oct 19, 2021 18.76 18.80 18.76 18.78
188 AMEX BGLD Mon, Oct 18, 2021 18.77 18.77 18.73 18.73
187 AMEX BGLD Fri, Oct 15, 2021 18.73 18.79 18.72 18.76
186 AMEX BGLD Thu, Oct 14, 2021 19.01 19.01 18.98 18.98
185 AMEX BGLD Wed, Oct 13, 2021 18.95 18.96 18.90 18.96
184 AMEX BGLD Tue, Oct 12, 2021 18.73 18.73 18.71 18.71
183 AMEX BGLD Mon, Oct 11, 2021 18.68 18.68 18.68 18.68
182 AMEX BGLD Fri, Oct 8, 2021 18.86 18.87 18.66 18.68
181 AMEX BGLD Thu, Oct 7, 2021 18.71 18.71 18.71 18.71
180 AMEX BGLD Wed, Oct 6, 2021 18.75 18.78 18.75 18.75
179 AMEX BGLD Tue, Oct 5, 2021 18.70 18.73 18.70 18.73
178 AMEX BGLD Mon, Oct 4, 2021 18.62 18.80 18.62 18.80
177 AMEX BGLD Fri, Oct 1, 2021 18.71 18.76 18.68 18.73
176 AMEX BGLD Thu, Sep 30, 2021 18.66 18.77 18.66 18.72
175 AMEX BGLD Wed, Sep 29, 2021 18.55 18.58 18.49 18.53
174 AMEX BGLD Tue, Sep 28, 2021 18.65 18.65 18.58 18.58
173 AMEX BGLD Mon, Sep 27, 2021 18.65 18.71 18.65 18.68
172 AMEX BGLD Fri, Sep 24, 2021 18.66 18.68 18.66 18.68
171 AMEX BGLD Thu, Sep 23, 2021 18.58 18.73 18.58 18.68
170 AMEX BGLD Wed, Sep 22, 2021 18.88 18.88 18.78 18.80
169 AMEX BGLD Tue, Sep 21, 2021 18.82 18.84 18.82 18.84
168 AMEX BGLD Mon, Sep 20, 2021 18.72 18.77 18.71 18.77
167 AMEX BGLD Fri, Sep 17, 2021 18.67 18.70 18.66 18.70
166 AMEX BGLD Thu, Sep 16, 2021 18.77 18.77 18.69 18.72
165 AMEX BGLD Wed, Sep 15, 2021 18.97 19.00 18.97 18.97
164 AMEX BGLD Tue, Sep 14, 2021 19.08 19.08 19.03 19.04
163 AMEX BGLD Mon, Sep 13, 2021 18.96 18.96 18.96 18.96
162 AMEX BGLD Fri, Sep 10, 2021 18.94 18.98 18.94 18.96
161 AMEX BGLD Thu, Sep 9, 2021 18.93 18.98 18.93 18.98
160 AMEX BGLD Wed, Sep 8, 2021 18.94 18.94 18.94 18.94
159 AMEX BGLD Tue, Sep 7, 2021 18.97 18.97 18.97 18.97
158 AMEX BGLD Fri, Sep 3, 2021 19.20 19.20 19.19 19.19
157 AMEX BGLD Thu, Sep 2, 2021 19.03 19.08 19.03 19.08
156 AMEX BGLD Wed, Sep 1, 2021 19.05 19.09 19.05 19.09
155 AMEX BGLD Tue, Aug 31, 2021 19.15 19.15 19.15 19.15
154 AMEX BGLD Mon, Aug 30, 2021 19.18 19.18 19.18 19.18
153 AMEX BGLD Fri, Aug 27, 2021 19.16 19.28 19.16 19.26
152 AMEX BGLD Thu, Aug 26, 2021 19.16 19.18 19.14 19.17
151 AMEX BGLD Wed, Aug 25, 2021 19.13 19.22 19.13 19.18
150 AMEX BGLD Tue, Aug 24, 2021 19.24 19.26 19.24 19.26
149 AMEX BGLD Mon, Aug 23, 2021 19.24 19.30 19.20 19.25
148 AMEX BGLD Fri, Aug 20, 2021 19.14 19.19 19.14 19.19
147 AMEX BGLD Thu, Aug 19, 2021 19.19 19.19 19.19 19.19
146 AMEX BGLD Wed, Aug 18, 2021 19.25 19.25 19.21 19.22
145 AMEX BGLD Tue, Aug 17, 2021 19.09 19.30 19.09 19.23
144 AMEX BGLD Mon, Aug 16, 2021 19.24 19.24 19.24 19.24
143 AMEX BGLD Fri, Aug 13, 2021 19.14 19.22 19.13 19.22
142 AMEX BGLD Thu, Aug 12, 2021 19.25 19.25 19.12 19.12
141 AMEX BGLD Wed, Aug 11, 2021 19.21 19.21 19.19 19.19
140 AMEX BGLD Tue, Aug 10, 2021 19.08 19.20 19.08 19.15
139 AMEX BGLD Mon, Aug 9, 2021 19.14 19.14 19.11 19.11
138 AMEX BGLD Fri, Aug 6, 2021 19.21 19.25 19.16 19.24
137 AMEX BGLD Thu, Aug 5, 2021 19.41 19.41 19.37 19.37
136 AMEX BGLD Wed, Aug 4, 2021 19.41 19.41 19.41 19.41
135 AMEX BGLD Tue, Aug 3, 2021 19.43 19.43 19.43 19.43
134 AMEX BGLD Mon, Aug 2, 2021 19.45 19.45 19.45 19.45
133 AMEX BGLD Fri, Jul 30, 2021 19.40 19.49 19.40 19.45
132 AMEX BGLD Thu, Jul 29, 2021 19.41 19.60 19.41 19.53
131 AMEX BGLD Wed, Jul 28, 2021 19.46 19.46 19.38 19.41
130 AMEX BGLD Tue, Jul 27, 2021 19.41 19.41 19.41 19.41
129 AMEX BGLD Mon, Jul 26, 2021 19.41 19.41 19.41 19.41
128 AMEX BGLD Fri, Jul 23, 2021 19.41 19.43 19.39 19.42
127 AMEX BGLD Thu, Jul 22, 2021 19.46 19.47 19.46 19.46
126 AMEX BGLD Wed, Jul 21, 2021 19.42 19.42 19.42 19.42
125 AMEX BGLD Tue, Jul 20, 2021 19.50 19.50 19.45 19.45
124 AMEX BGLD Mon, Jul 19, 2021 19.47 19.47 19.47 19.47
123 AMEX BGLD Fri, Jul 16, 2021 19.53 19.53 19.46 19.46
122 AMEX BGLD Thu, Jul 15, 2021 19.57 19.57 19.57 19.57
121 AMEX BGLD Wed, Jul 14, 2021 19.57 19.58 19.57 19.58
120 AMEX BGLD Tue, Jul 13, 2021 19.46 19.46 19.46 19.46
119 AMEX BGLD Mon, Jul 12, 2021 19.53 19.53 19.40 19.46
118 AMEX BGLD Fri, Jul 9, 2021 19.50 19.51 19.50 19.51
117 AMEX BGLD Thu, Jul 8, 2021 19.49 19.55 19.41 19.46
116 AMEX BGLD Wed, Jul 7, 2021 19.47 19.47 19.46 19.46
115 AMEX BGLD Tue, Jul 6, 2021 19.44 19.44 19.44 19.44
114 AMEX BGLD Fri, Jul 2, 2021 19.37 19.41 19.37 19.41
113 AMEX BGLD Thu, Jul 1, 2021 19.33 19.37 19.30 19.35
112 AMEX BGLD Wed, Jun 30, 2021 19.25 19.37 19.25 19.33
111 AMEX BGLD Tue, Jun 29, 2021 19.36 19.36 19.30 19.30
110 AMEX BGLD Mon, Jun 28, 2021 19.37 19.39 19.35 19.36
109 AMEX BGLD Fri, Jun 25, 2021 19.38 19.38 19.38 19.38
108 AMEX BGLD Thu, Jun 24, 2021 19.37 19.37 19.36 19.36
107 AMEX BGLD Wed, Jun 23, 2021 19.32 19.43 19.32 19.37
106 AMEX BGLD Tue, Jun 22, 2021 19.41 19.41 19.37 19.41
105 AMEX BGLD Mon, Jun 21, 2021 19.38 19.47 19.38 19.44
104 AMEX BGLD Fri, Jun 18, 2021 19.35 19.43 19.32 19.35
103 AMEX BGLD Thu, Jun 17, 2021 19.37 19.41 19.37 19.41
102 AMEX BGLD Wed, Jun 16, 2021 21.19 21.19 19.66 19.66
101 AMEX BGLD Tue, Jun 15, 2021 19.92 19.92 19.77 19.78
100 AMEX BGLD Mon, Jun 14, 2021 19.81 19.88 19.81 19.82
99 AMEX BGLD Fri, Jun 11, 2021 19.90 19.90 19.90 19.90
98 AMEX BGLD Thu, Jun 10, 2021 19.98 20.04 19.98 20.04
97 AMEX BGLD Wed, Jun 9, 2021 19.98 20.01 19.98 20.01
96 AMEX BGLD Tue, Jun 8, 2021 19.99 20.02 19.99 19.99
95 AMEX BGLD Mon, Jun 7, 2021 20.03 20.03 20.03 20.03
94 AMEX BGLD Fri, Jun 4, 2021 20.05 20.05 19.98 19.98
93 AMEX BGLD Thu, Jun 3, 2021 19.87 19.88 19.87 19.87
92 AMEX BGLD Wed, Jun 2, 2021 20.05 20.08 20.05 20.08
91 AMEX BGLD Tue, Jun 1, 2021 20.20 20.21 20.03 20.03
90 AMEX BGLD Fri, May 28, 2021 20.20 20.20 20.20 20.20
89 AMEX BGLD Thu, May 27, 2021 20.19 20.19 20.19 20.19
88 AMEX BGLD Wed, May 26, 2021 20.18 20.18 20.18 20.18
87 AMEX BGLD Tue, May 25, 2021 20.17 20.21 20.17 20.17
86 AMEX BGLD Mon, May 24, 2021 20.20 20.21 20.14 20.18
85 AMEX BGLD Fri, May 21, 2021 20.10 20.16 20.10 20.16
84 AMEX BGLD Thu, May 20, 2021 20.13 20.19 20.11 20.14
83 AMEX BGLD Wed, May 19, 2021 20.12 20.13 20.12 20.13
82 AMEX BGLD Tue, May 18, 2021 20.11 20.12 20.09 20.12
81 AMEX BGLD Mon, May 17, 2021 20.13 20.14 20.11 20.12
80 AMEX BGLD Fri, May 14, 2021 20.06 20.06 19.99 20.03
79 AMEX BGLD Thu, May 13, 2021 19.89 19.93 19.89 19.93
78 AMEX BGLD Wed, May 12, 2021 19.99 19.99 19.85 19.87
77 AMEX BGLD Tue, May 11, 2021 19.92 19.99 19.92 19.97
76 AMEX BGLD Mon, May 10, 2021 19.96 19.96 19.96 19.96
75 AMEX BGLD Fri, May 7, 2021 19.92 19.92 19.92 19.92
74 AMEX BGLD Thu, May 6, 2021 19.79 19.80 19.76 19.80
73 AMEX BGLD Wed, May 5, 2021 19.71 19.71 19.51 19.57
72 AMEX BGLD Tue, May 4, 2021 19.59 19.59 19.50 19.50
71 AMEX BGLD Mon, May 3, 2021 19.52 19.65 19.49 19.62
70 AMEX BGLD Fri, Apr 30, 2021 19.43 19.43 19.37 19.42
69 AMEX BGLD Thu, Apr 29, 2021 19.49 19.49 19.45 19.45
68 AMEX BGLD Wed, Apr 28, 2021 19.44 19.49 19.43 19.48
67 AMEX BGLD Tue, Apr 27, 2021 19.47 19.47 19.46 19.46
66 AMEX BGLD Mon, Apr 26, 2021 19.56 19.56 19.42 19.48
65 AMEX BGLD Fri, Apr 23, 2021 19.45 19.45 19.45 19.45
64 AMEX BGLD Thu, Apr 22, 2021 19.49 19.55 19.47 19.50
63 AMEX BGLD Wed, Apr 21, 2021 19.60 19.62 19.58 19.59
62 AMEX BGLD Tue, Apr 20, 2021 19.47 19.47 19.47 19.47
61 AMEX BGLD Mon, Apr 19, 2021 19.46 19.46 19.37 19.40
60 AMEX BGLD Fri, Apr 16, 2021 19.48 19.51 19.37 19.38
59 AMEX BGLD Thu, Apr 15, 2021 19.31 19.31 19.29 19.29
58 AMEX BGLD Wed, Apr 14, 2021 19.14 19.15 19.05 19.06
57 AMEX BGLD Tue, Apr 13, 2021 19.21 19.22 19.13 19.14
56 AMEX BGLD Mon, Apr 12, 2021 19.09 19.09 19.00 19.07
55 AMEX BGLD Fri, Apr 9, 2021 19.22 19.24 19.16 19.18
54 AMEX BGLD Thu, Apr 8, 2021 19.22 19.32 19.22 19.23
53 AMEX BGLD Wed, Apr 7, 2021 19.19 19.19 19.05 19.05
52 AMEX BGLD Tue, Apr 6, 2021 19.13 19.14 19.11 19.11
51 AMEX BGLD Mon, Apr 5, 2021 19.12 19.12 19.00 19.00
50 AMEX BGLD Thu, Apr 1, 2021 19.09 19.09 19.05 19.09
49 AMEX BGLD Wed, Mar 31, 2021 18.94 18.94 18.94 18.94
48 AMEX BGLD Tue, Mar 30, 2021 18.69 18.72 18.67 18.71
47 AMEX BGLD Mon, Mar 29, 2021 19.05 19.05 18.91 18.91
46 AMEX BGLD Fri, Mar 26, 2021 19.06 19.12 19.06 19.12
45 AMEX BGLD Thu, Mar 25, 2021 19.20 19.20 19.03 19.03
44 AMEX BGLD Wed, Mar 24, 2021 19.10 19.13 19.10 19.10
43 AMEX BGLD Tue, Mar 23, 2021 18.93 19.10 18.93 19.06
42 AMEX BGLD Mon, Mar 22, 2021 19.13 19.16 19.10 19.16
41 AMEX BGLD Fri, Mar 19, 2021 19.08 19.16 19.07 19.16
40 AMEX BGLD Thu, Mar 18, 2021 19.12 19.12 19.07 19.07
39 AMEX BGLD Wed, Mar 17, 2021 19.03 19.19 19.03 19.13
38 AMEX BGLD Tue, Mar 16, 2021 19.10 19.10 19.04 19.07
37 AMEX BGLD Mon, Mar 15, 2021 19.06 19.06 19.06 19.06
36 AMEX BGLD Fri, Mar 12, 2021 18.91 19.00 18.91 18.99
35 AMEX BGLD Thu, Mar 11, 2021 18.99 18.99 18.99 18.99
34 AMEX BGLD Wed, Mar 10, 2021 18.98 19.02 18.98 19.00
33 AMEX BGLD Tue, Mar 9, 2021 18.94 18.94 18.94 18.94
32 AMEX BGLD Mon, Mar 8, 2021 18.70 18.74 18.67 18.74
31 AMEX BGLD Fri, Mar 5, 2021 18.87 18.93 18.80 18.83
30 AMEX BGLD Thu, Mar 4, 2021 18.95 18.95 18.76 18.82
29 AMEX BGLD Wed, Mar 3, 2021 18.93 18.96 18.87 18.93
28 AMEX BGLD Tue, Mar 2, 2021 19.06 19.06 19.01 19.05
27 AMEX BGLD Mon, Mar 1, 2021 19.08 19.08 18.92 18.97
26 AMEX BGLD Fri, Feb 26, 2021 19.02 19.06 19.02 19.03
25 AMEX BGLD Thu, Feb 25, 2021 19.14 19.18 19.09 19.11
24 AMEX BGLD Wed, Feb 24, 2021 19.19 19.34 19.19 19.31
23 AMEX BGLD Tue, Feb 23, 2021 19.36 19.48 19.34 19.35
22 AMEX BGLD Mon, Feb 22, 2021 19.47 19.47 19.36 19.41
21 AMEX BGLD Fri, Feb 19, 2021 19.25 19.29 19.20 19.22
20 AMEX BGLD Thu, Feb 18, 2021 19.20 19.24 19.20 19.24
19 AMEX BGLD Wed, Feb 17, 2021 19.26 19.26 19.24 19.24
18 AMEX BGLD Tue, Feb 16, 2021 19.45 19.48 19.33 19.36
17 AMEX BGLD Fri, Feb 12, 2021 19.60 19.61 19.53 19.55
16 AMEX BGLD Thu, Feb 11, 2021 19.76 19.76 19.60 19.61
15 AMEX BGLD Wed, Feb 10, 2021 19.74 19.83 19.72 19.79
14 AMEX BGLD Tue, Feb 9, 2021 19.87 19.88 19.68 19.71
13 AMEX BGLD Mon, Feb 8, 2021 19.73 19.73 19.67 19.67
12 AMEX BGLD Fri, Feb 5, 2021 19.54 19.61 19.54 19.58
11 AMEX BGLD Thu, Feb 4, 2021 19.54 19.54 19.44 19.44
10 AMEX BGLD Wed, Feb 3, 2021 19.71 19.71 19.71 19.71
9 AMEX BGLD Tue, Feb 2, 2021 19.86 19.86 19.74 19.74
8 AMEX BGLD Mon, Feb 1, 2021 19.97 20.00 19.92 19.92
7 AMEX BGLD Fri, Jan 29, 2021 20.16 20.49 19.81 19.81
6 AMEX BGLD Thu, Jan 28, 2021 19.80 19.85 19.80 19.83
5 AMEX BGLD Wed, Jan 27, 2021 19.87 19.87 19.87 19.87
4 AMEX BGLD Tue, Jan 26, 2021 19.95 19.95 19.89 19.89
3 AMEX BGLD Mon, Jan 25, 2021 20.09 20.56 19.86 19.92
2 AMEX BGLD Fri, Jan 22, 2021 19.85 19.94 19.85 19.94
1 AMEX BGLD Thu, Jan 21, 2021 20.02 20.08 19.95 20.03
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024