First Trust S-Network Streaming and Gaming ETF (BNGE)

BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	32.15	32.24	32.15	32.20	32.20	-0.24%	6,323
Mar 10, 2026	32.18	32.57	32.18	32.28	32.27	0.12%	2,473
Mar 9, 2026	31.88	32.24	31.88	32.24	32.23	0.52%	7,059
Mar 6, 2026	32.03	32.07	32.01	32.07	32.07	0.11%	859
Mar 5, 2026	31.84	32.03	31.84	32.03	32.03	-1.38%	741
Mar 4, 2026	32.48	32.49	32.48	32.48	32.48	2.02%	1,516
Mar 3, 2026	31.32	31.84	31.32	31.84	31.84	-0.83%	763
Mar 2, 2026	31.93	32.11	31.93	32.11	32.11	-0.97%	239
Feb 27, 2026	32.34	32.42	32.30	32.42	32.42	0.25%	569
Feb 26, 2026	32.08	32.34	32.01	32.34	32.34	1.41%	3,107
Feb 25, 2026	31.60	31.89	31.60	31.89	31.89	0.96%	9,154
Feb 24, 2026	31.52	31.59	31.52	31.59	31.59	1.05%	391
Feb 23, 2026	31.26	31.26	31.26	31.26	31.26	-1.50%	175
Feb 20, 2026	31.38	31.74	31.38	31.73	31.73	-0.49%	2,816
Feb 19, 2026	31.89	31.89	31.89	31.89	31.89	-0.72%	139
Feb 18, 2026	32.21	32.23	32.11	32.12	32.12	1.31%	34,150
Feb 17, 2026	31.49	31.80	31.49	31.71	31.71	0.32%	2,835
Feb 13, 2026	31.61	31.71	31.54	31.61	31.61	-1.04%	2,232
Feb 12, 2026	32.09	32.09	31.85	31.94	31.94	-3.99%	2,043
Feb 11, 2026	33.13	33.35	33.13	33.27	33.27	-1.81%	2,092
Feb 10, 2026	33.58	34.16	33.58	33.88	33.88	1.58%	3,669
Feb 9, 2026	33.21	33.35	33.18	33.35	33.35	1.84%	9,310
Feb 6, 2026	32.45	32.75	32.45	32.75	32.75	1.71%	783
Feb 5, 2026	32.49	32.49	32.20	32.20	32.20	-2.70%	1,421
Feb 4, 2026	33.10	33.29	33.09	33.09	33.09	-1.67%	2,128
Feb 3, 2026	33.65	33.66	33.32	33.66	33.65	-2.79%	2,328
Feb 2, 2026	34.59	34.62	34.59	34.62	34.62	-0.43%	329
Jan 30, 2026	35.00	35.00	34.77	34.77	34.77	-2.80%	4,201
Jan 29, 2026	35.64	35.78	35.64	35.78	35.78	-1.07%	5,918
Jan 28, 2026	36.12	36.24	36.12	36.16	36.16	-0.04%	565
Jan 27, 2026	36.16	36.18	36.00	36.18	36.18	-0.53%	1,537
Jan 26, 2026	36.38	36.38	36.34	36.37	36.37	0.30%	1,456
Jan 23, 2026	36.26	36.26	36.26	36.26	36.26	0.49%	73
Jan 22, 2026	36.09	36.09	36.09	36.09	36.09	0.02%	172
Jan 21, 2026	35.80	36.08	35.80	36.08	36.08	-0.10%	814
Jan 20, 2026	36.26	36.38	36.11	36.11	36.11	-2.01%	940
Jan 16, 2026	36.96	36.96	36.85	36.85	36.85	-1.25%	1,133
Jan 15, 2026	37.36	37.40	37.27	37.32	37.32	0.17%	8,187
Jan 14, 2026	37.36	37.36	37.26	37.26	37.26	-0.46%	1,286
Jan 13, 2026	37.55	37.63	37.39	37.43	37.43	-1.03%	2,465
Jan 12, 2026	37.53	37.83	37.53	37.82	37.82	1.00%	1,922
Jan 9, 2026	37.45	37.46	37.41	37.45	37.45	-0.06%	2,842
Jan 8, 2026	37.43	37.47	37.37	37.47	37.47	0.11%	4,373
Jan 7, 2026	37.63	37.63	37.43	37.43	37.42	-1.45%	2,230
Jan 6, 2026	38.00	38.09	37.92	37.98	37.98	-0.85%	1,001
Jan 5, 2026	38.08	38.30	37.98	38.30	38.30	1.37%	1,208
Jan 2, 2026	38.00	38.00	37.79	37.79	37.79	0.63%	1,507
Dec 31, 2025	37.65	37.70	37.55	37.55	37.55	-0.72%	36,077
Dec 30, 2025	37.82	37.82	37.82	37.82	37.82	0.21%	154
Dec 29, 2025	37.74	37.74	37.74	37.74	37.74	-0.42%	369

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.