Canada markets closed

FT Cboe Vest Gold Strategy Target Income ETF (IGLD)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
19.91+0.07 (+0.35%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.7519.9319.7219.9119.9129,834
May 02, 202419.7019.8919.7019.8419.8419,800
May 01, 202419.7219.9719.7219.9019.9016,200
May 01, 20240.14 Dividend
Apr 30, 202419.9719.9719.7619.8819.7485,000
Apr 29, 202420.1420.2820.0520.1520.0122,400
Apr 26, 202420.1820.2920.0520.1620.0270,000
Apr 25, 202420.0420.1220.0120.1219.9859,700
Apr 24, 202419.9920.1119.9620.0519.9112,800
Apr 23, 202420.0520.0819.8820.0619.9219,900
Apr 22, 202420.1620.1619.9920.1520.0124,400
Apr 19, 202420.1920.3920.1920.2320.0929,700
Apr 18, 202420.3020.3620.2220.3220.1818,600
Apr 17, 202420.3820.3820.2420.2920.1536,200
Apr 16, 202420.2220.4420.2020.3820.2345,500
Apr 15, 202420.1120.3620.1020.2520.1122,300
Apr 12, 202420.3520.5220.0720.1720.0321,300
Apr 11, 202420.1620.4520.0120.2820.1476,100
Apr 10, 202419.8920.1819.8920.0519.9110,500
Apr 09, 202420.1720.2220.1120.1920.0514,300
Apr 08, 202419.9520.1319.9520.0819.946,500
Apr 05, 202420.0020.0719.7920.0719.9316,900
Apr 04, 202419.7619.9419.7519.7519.6112,200
Apr 03, 202419.6520.0019.6519.9519.8157,400
Apr 02, 202419.7419.8019.6319.7019.5745,400
Apr 01, 202419.6919.9419.5219.6419.5032,400
Apr 01, 20240.136 Dividend
Mar 28, 202419.5919.6919.5019.6919.427,200
Mar 27, 202419.4619.5319.4219.5319.2610,000
Mar 26, 202419.4019.5019.3819.4619.1930,900
Mar 25, 202419.4319.4519.3819.4419.176,300
Mar 22, 202419.4019.4319.2819.4219.1519,200
Mar 21, 202419.6219.6219.3419.4019.139,400
Mar 20, 202419.3119.4819.3019.4719.2016,000
Mar 19, 202419.3019.3719.2619.3719.1014,600
Mar 18, 202419.3719.3719.2919.3719.1024,000
Mar 15, 202419.3119.3719.3019.3719.1012,400
Mar 14, 202419.4119.4119.3119.3819.1110,400
Mar 13, 202419.4319.4319.3219.4219.1519,400
Mar 12, 202419.4419.4419.2519.3019.0312,600
Mar 11, 202419.3719.4419.3319.3819.1119,300
Mar 08, 202419.3419.4519.3219.4219.1566,200
Mar 07, 202419.3719.3819.2219.3119.0436,900
Mar 06, 202419.3619.3619.1919.2719.0033,300
Mar 05, 202419.1019.2319.1019.1818.9227,100
Mar 04, 202419.1719.1819.0219.1418.8722,100
Mar 01, 202418.8119.0118.8119.0118.7527,500
Mar 01, 20240.132 Dividend
Feb 29, 202418.8618.8818.8518.8618.4710,400
Feb 28, 202418.7718.8518.7618.7818.3912,300
Feb 27, 202418.8218.8418.7418.7918.4024,700
Feb 26, 202418.7318.7818.7118.7718.3817,800
Feb 23, 202418.7618.8818.7318.7818.3912,200
Feb 22, 202418.7318.8118.6018.7718.3852,400
Feb 21, 202418.7418.7818.6718.6718.286,800
Feb 20, 202418.6718.7818.6718.7618.3717,400
Feb 16, 202418.6118.6918.5418.6318.2415,000
Feb 15, 202418.4918.5918.4918.5018.128,000
Feb 14, 202418.4718.4918.3718.4118.038,000
Feb 13, 202418.6118.6118.4118.4118.0316,400
Feb 12, 202418.6518.6918.4718.6118.2260,000
Feb 09, 202418.6818.7318.6618.6718.2820,900
Feb 08, 202418.7218.7618.6918.7518.3612,800
Feb 07, 202418.8518.8518.7318.7318.3416,200
Feb 06, 202418.7218.8018.7218.7718.3814,300
Feb 05, 202418.6418.7618.6418.6418.2550,500
Feb 02, 202418.7318.8118.6918.7118.3221,000
Feb 01, 202419.2519.2518.8018.8518.466,000
Feb 01, 20240.132 Dividend
Jan 31, 202419.0619.0618.8618.9118.3915,100
Jan 30, 202418.9318.9318.7918.8518.3322,400
Jan 29, 202418.9718.9718.7718.8318.3127,100
Jan 26, 202418.7018.8118.6918.7718.2511,800
Jan 25, 202418.8918.8918.6618.7618.2420,300
Jan 24, 202418.9418.9418.6318.6418.1216,100
Jan 23, 202418.9018.9018.7718.8718.3518,200
Jan 22, 202418.8118.8618.7018.8018.2835,700
Jan 19, 202418.8518.8718.7318.8618.3436,600
Jan 18, 202418.6218.7918.6218.7918.2718,500
Jan 17, 202418.6618.7418.5518.6518.1322,400
Jan 16, 202419.0219.0218.7418.8518.3326,300
Jan 12, 202418.9819.0818.9118.9818.466,800
Jan 11, 202418.7918.8218.6918.8218.3011,800
Jan 10, 202418.7018.8118.6818.7718.2532,100
Jan 09, 202418.8318.8718.7618.8418.3211,000
Jan 08, 202418.7818.8818.7818.8218.3012,000
Jan 05, 202418.9619.0818.8618.9518.4323,500
Jan 04, 202418.9218.9918.8918.9418.4217,600
Jan 03, 202418.9219.0018.7918.9818.4542,100
Jan 02, 202419.2019.3119.1119.1718.6430,400
Jan 02, 20240.134 Dividend
Dec 29, 202319.1419.3319.1119.2218.5627,400
Dec 28, 202319.1919.2619.1219.2618.6050,700
Dec 27, 202319.3719.5119.1519.2118.5517,300
Dec 26, 202319.0819.1919.0219.1118.457,800
Dec 22, 202319.2619.2619.0119.1118.4512,700
Dec 21, 202318.9019.0618.9019.0418.3823,500
Dec 20, 202319.1719.1718.8418.9418.2921,000
Dec 19, 202318.9119.0518.9119.0518.399,100
Dec 18, 202318.8218.9118.7918.9118.2618,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...