Skip to main content
First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
28.47
+0.45 (1.59%)
At close: Dec 20, 2024, 12:17 PM
28.26
-0.20 (-0.71%)
After-hours: Dec 20, 2024, 8:00 PM EST

BNGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.4728.4728.2628.2628.260.87%194
Dec 19, 202428.0428.1528.0228.0228.020.05%816
Dec 18, 202428.8828.8827.9428.0028.00-3.75%290
Dec 17, 202429.2429.2429.1029.1029.100.27%197
Dec 16, 202429.0229.0729.0129.0229.02-0.54%604
Dec 13, 202429.3529.3529.0829.1829.18-1.24%887
Dec 12, 202429.6329.6329.5429.5429.540.34%241
Dec 11, 202429.3329.4629.3329.4429.441.06%2,775
Dec 10, 202429.1329.1329.1329.1329.13-1.21%33
Dec 9, 202429.4929.4929.4929.4929.49-0.28%41
Dec 6, 202429.6329.6829.5729.5729.570.06%3,307
Dec 5, 202429.5429.5529.5229.5529.550.41%739
Dec 4, 202429.4129.4329.3429.4329.430.64%1,123
Dec 3, 202429.1129.2529.1129.2429.240.53%490
Dec 2, 202428.8629.0928.8629.0929.091.29%1,973
Nov 29, 202428.7128.7228.7128.7228.721.14%874
Nov 27, 202428.3628.4028.3628.4028.401.28%486
Nov 26, 202428.2228.2228.0428.0428.04-0.36%408
Nov 25, 202428.0628.1428.0628.1428.140.64%561
Nov 22, 202427.9627.9627.9627.9627.96-0.29%3
Nov 21, 202428.0828.0828.0128.0428.040.16%757
Nov 20, 202427.8728.0027.8328.0028.000.60%1,356
Nov 19, 202427.7227.8727.7227.8327.830.51%225
Nov 18, 202427.6927.6927.6927.6927.691.21%160
Nov 15, 202427.3627.3627.3627.3627.36-0.92%42
Nov 14, 202427.6127.6127.6127.6127.611.16%156
Nov 13, 202427.3027.3027.3027.3027.300.70%58
Nov 12, 202427.1127.1127.1127.1127.11-0.86%18
Nov 11, 202427.2127.3427.2127.3427.341.10%2,679
Nov 8, 202427.0427.0426.9827.0427.04-0.56%898
Nov 7, 202427.1527.2027.1527.2027.202.44%419
Nov 6, 202426.5526.5526.5526.5526.551.10%78
Nov 5, 202426.2626.2626.2626.2626.261.43%72
Nov 4, 202425.8925.8925.8925.8925.89-0.06%75
Nov 1, 202426.0626.0625.9125.9125.91-0.17%871
Oct 31, 202425.9525.9525.9525.9525.95-0.36%7
Oct 30, 202426.0426.0426.0426.0426.04-0.40%7
Oct 29, 202426.1526.1526.1526.1526.150.53%13
Oct 28, 202426.0126.0126.0126.0126.011.30%7
Oct 25, 202425.9425.9425.6825.6825.68-0.01%144
Oct 24, 202425.6725.6825.6725.6825.680.64%324
Oct 23, 202425.5225.5225.5225.5225.52-1.39%24
Oct 22, 202425.6625.8825.6625.8825.880.37%357
Oct 21, 202425.6925.7825.6925.7825.78-0.74%325
Oct 18, 202426.0226.0225.9725.9725.971.51%350
Oct 17, 202425.5825.5925.5825.5925.59-0.77%311
Oct 16, 202425.7425.7925.7425.7925.790.49%1,839
Oct 15, 202425.6625.6625.6625.6625.66-1.82%8
Oct 14, 202426.1426.1426.1426.1426.14-0.45%9
Oct 11, 202426.2526.2526.2526.2526.250.30%10
Oct 10, 202426.1826.1826.1826.1826.18-0.34%11
Oct 9, 202426.2726.2726.2726.2726.27-0.48%15
Oct 8, 202426.1426.3926.1426.3926.39-0.98%383
Oct 7, 202426.8526.8526.6526.6526.65-0.30%341
Oct 4, 202426.7326.7326.7326.7326.731.73%176
Oct 3, 202426.2426.4426.2426.2826.28-1.04%759
Oct 2, 202426.4826.5526.4826.5526.550.63%212
Oct 1, 202426.3226.3926.3226.3926.39-0.02%257
Sep 30, 202426.7127.3126.4026.4026.40-0.97%85,083
Sep 27, 202426.7026.7026.6526.6526.65-0.23%398
Sep 26, 202426.8827.0226.7126.7126.712.23%951
Sep 25, 202426.1126.3026.1126.1326.130.05%1,736
Sep 24, 202425.7826.1225.7826.1226.122.16%486
Sep 23, 202425.5125.5725.5025.5725.570.38%3,105
Sep 20, 202425.4525.4725.3725.4725.47-0.31%645
Sep 19, 202425.5525.5525.5525.5525.552.00%5
Sep 18, 202425.0525.0525.0525.0525.05-0.62%15
Sep 17, 202425.2025.2025.2025.2025.20-71
Sep 16, 202425.2025.2025.2025.2025.200.71%113
Sep 13, 202424.8525.0324.8525.0325.030.44%592
Sep 12, 202424.6424.9224.6424.9224.920.87%363
Sep 11, 202424.7024.7024.7024.7024.701.02%14
Sep 10, 202424.4524.4524.4524.4524.450.39%1
Sep 9, 202424.2424.4024.2424.3624.361.21%9,214
Sep 6, 202424.0324.0624.0324.0624.06-1.65%333
Sep 5, 202424.4724.4724.4724.4724.470.20%47
Sep 4, 202424.4624.4624.4224.4224.420.23%209
Sep 3, 202424.3624.3624.3624.3624.36-3.12%17
Aug 30, 202425.0725.1525.0725.1525.151.03%355
Aug 29, 202424.8924.8924.8924.8924.890.02%29
Aug 28, 202424.8924.8924.8924.8924.89-1.39%85
Aug 27, 202425.0925.2425.0925.2425.240.30%372
Aug 26, 202425.1625.1625.1625.1625.16-0.65%3
Aug 23, 202425.3725.3925.3225.3225.321.47%8,039
Aug 22, 202425.4525.4524.9624.9624.96-2.16%1,035
Aug 21, 202425.5125.5125.5125.5125.511.38%39
Aug 20, 202425.1225.1625.0725.1625.16-0.52%1,769
Aug 19, 202425.2925.2925.2925.2925.291.94%106
Aug 16, 202424.8124.8124.8124.8124.810.90%39
Aug 15, 202424.3624.5924.3624.5924.591.54%986
Aug 14, 202424.2324.2324.2224.2224.220.29%392
Aug 13, 202423.9124.1523.8724.1524.151.47%1,889
Aug 12, 202423.7523.8023.7523.8023.800.21%1,536
Aug 9, 202423.7423.7523.7223.7523.75-3,241
Aug 8, 202423.4423.7623.3023.7523.752.45%8,574
Aug 7, 202423.6223.6223.1823.1823.18-0.69%6,526
Aug 6, 202423.2323.4523.2323.3423.341.15%5,058
Aug 5, 202422.5823.0722.5623.0723.07-2.58%1,120
Aug 2, 202423.7723.7723.6923.6923.69-3.26%372
Aug 1, 202425.1425.1424.4824.4824.48-3.32%1,038