First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
38.92
-0.10 (-0.25%)
At close: Nov 3, 2025, 4:00 PM EST
38.92
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.11 | 39.11 | 38.73 | 38.92 | 38.92 | -0.25% | 1,624 |
| Oct 31, 2025 | 38.93 | 39.02 | 38.93 | 39.02 | 39.02 | 1.26% | 1,542 |
| Oct 30, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -2.10% | 103 |
| Oct 29, 2025 | 39.47 | 39.67 | 39.25 | 39.36 | 39.36 | -0.57% | 4,318 |
| Oct 28, 2025 | 39.86 | 39.86 | 39.56 | 39.59 | 39.59 | -0.49% | 4,759 |
| Oct 27, 2025 | 39.74 | 39.98 | 39.74 | 39.78 | 39.78 | 0.73% | 3,149 |
| Oct 24, 2025 | 39.75 | 39.77 | 39.49 | 39.49 | 39.49 | -0.71% | 3,173 |
| Oct 23, 2025 | 39.73 | 39.90 | 39.73 | 39.78 | 39.78 | 0.64% | 1,482 |
| Oct 22, 2025 | 39.58 | 39.60 | 39.41 | 39.52 | 39.52 | -1.41% | 2,143 |
| Oct 21, 2025 | 40.00 | 40.09 | 40.00 | 40.09 | 40.09 | 0.99% | 1,743 |
| Oct 20, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.62% | 318 |
| Oct 17, 2025 | 39.08 | 39.45 | 39.08 | 39.45 | 39.45 | 0.23% | 728 |
| Oct 16, 2025 | 39.73 | 39.80 | 39.31 | 39.36 | 39.36 | -1.35% | 4,799 |
| Oct 15, 2025 | 39.94 | 39.97 | 39.78 | 39.90 | 39.90 | 1.45% | 2,433 |
| Oct 14, 2025 | 38.85 | 39.65 | 38.85 | 39.33 | 39.33 | -0.18% | 1,960 |
| Oct 13, 2025 | 39.49 | 39.58 | 39.40 | 39.40 | 39.40 | 1.51% | 839 |
| Oct 10, 2025 | 40.02 | 40.02 | 38.73 | 38.82 | 38.82 | -3.44% | 1,547 |
| Oct 9, 2025 | 40.28 | 40.29 | 40.20 | 40.20 | 40.20 | -0.47% | 1,332 |
| Oct 8, 2025 | 40.19 | 40.39 | 40.19 | 40.39 | 40.39 | 0.78% | 1,184 |
| Oct 7, 2025 | 40.40 | 40.40 | 40.08 | 40.08 | 40.08 | -1.14% | 972 |
| Oct 6, 2025 | 40.73 | 40.80 | 40.51 | 40.54 | 40.54 | 1.23% | 5,139 |
| Oct 3, 2025 | 40.31 | 40.31 | 40.05 | 40.05 | 40.05 | -0.68% | 1,209 |
| Oct 2, 2025 | 40.37 | 40.37 | 40.20 | 40.32 | 40.32 | 0.05% | 1,017 |
| Oct 1, 2025 | 40.48 | 40.69 | 40.30 | 40.30 | 40.30 | -0.27% | 2,140 |
| Sep 30, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.99% | 301 |
| Sep 29, 2025 | 41.04 | 41.04 | 40.82 | 40.82 | 40.82 | 1.12% | 977 |
| Sep 26, 2025 | 40.03 | 40.37 | 39.77 | 40.36 | 40.36 | 1.20% | 1,627 |
| Sep 25, 2025 | 40.00 | 40.00 | 39.88 | 39.88 | 39.88 | -0.39% | 395 |
| Sep 24, 2025 | 40.30 | 40.30 | 39.88 | 40.04 | 40.04 | -0.68% | 1,960 |
| Sep 23, 2025 | 40.81 | 40.81 | 40.31 | 40.32 | 40.32 | -0.70% | 14,417 |
| Sep 22, 2025 | 40.63 | 40.63 | 40.60 | 40.60 | 40.60 | 0.36% | 692 |
| Sep 19, 2025 | 40.38 | 40.46 | 40.38 | 40.46 | 40.46 | -0.16% | 473 |
| Sep 18, 2025 | 40.41 | 40.52 | 40.41 | 40.52 | 40.52 | -0.20% | 694 |
| Sep 17, 2025 | 40.50 | 40.60 | 40.35 | 40.60 | 40.60 | 0.13% | 2,042 |
| Sep 16, 2025 | 40.39 | 40.55 | 40.28 | 40.55 | 40.55 | -0.64% | 926 |
| Sep 15, 2025 | 40.60 | 40.81 | 40.60 | 40.81 | 40.81 | 1.34% | 1,374 |
| Sep 12, 2025 | 40.19 | 40.42 | 40.19 | 40.27 | 40.27 | 0.27% | 2,331 |
| Sep 11, 2025 | 39.60 | 40.30 | 39.60 | 40.16 | 40.16 | 2.00% | 1,774 |
| Sep 10, 2025 | 39.29 | 39.37 | 39.29 | 39.37 | 39.37 | -0.14% | 371 |
| Sep 9, 2025 | 39.39 | 39.53 | 39.38 | 39.43 | 39.43 | 0.58% | 1,865 |
| Sep 8, 2025 | 38.89 | 39.26 | 38.89 | 39.20 | 39.20 | 1.28% | 2,253 |
| Sep 5, 2025 | 38.67 | 38.71 | 38.50 | 38.71 | 38.71 | 0.21% | 1,393 |
| Sep 4, 2025 | 38.60 | 38.66 | 38.50 | 38.63 | 38.63 | -0.14% | 1,836 |
| Sep 3, 2025 | 38.67 | 38.80 | 38.62 | 38.68 | 38.68 | - | 2,778 |
| Sep 2, 2025 | 37.90 | 38.68 | 37.84 | 38.68 | 38.68 | -0.40% | 2,692 |
| Aug 29, 2025 | 39.25 | 39.25 | 38.84 | 38.84 | 38.84 | -1.25% | 2,162 |
| Aug 28, 2025 | 39.18 | 39.35 | 39.18 | 39.33 | 39.33 | 0.55% | 1,369 |
| Aug 27, 2025 | 39.01 | 39.20 | 38.94 | 39.11 | 39.11 | -0.27% | 5,064 |
| Aug 26, 2025 | 39.20 | 39.21 | 39.20 | 39.21 | 39.21 | 0.16% | 288 |
| Aug 25, 2025 | 39.28 | 39.28 | 39.15 | 39.15 | 39.15 | 0.19% | 648 |