First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
30.61
+0.06 (0.20%)
At close: Apr 2, 2026, 4:00 PM EDT
30.61
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.20% | 190 |
| Apr 1, 2026 | 30.61 | 30.61 | 30.55 | 30.55 | 30.55 | 0.55% | 359 |
| Mar 31, 2026 | 30.25 | 30.38 | 30.25 | 30.38 | 30.38 | 3.38% | 588 |
| Mar 30, 2026 | 29.53 | 29.53 | 29.39 | 29.39 | 29.39 | -0.27% | 279 |
| Mar 27, 2026 | 29.56 | 29.56 | 29.44 | 29.47 | 29.47 | -1.04% | 883 |
| Mar 26, 2026 | 30.13 | 30.13 | 29.67 | 29.78 | 29.78 | -1.99% | 4,856 |
| Mar 25, 2026 | 30.55 | 30.55 | 30.38 | 30.38 | 30.38 | -0.33% | 709 |
| Mar 24, 2026 | 30.58 | 30.63 | 30.49 | 30.49 | 30.49 | -1.74% | 212 |
| Mar 23, 2026 | 31.15 | 31.15 | 31.03 | 31.03 | 31.03 | 2.53% | 985 |
| Mar 20, 2026 | 30.63 | 30.63 | 30.26 | 30.26 | 30.26 | -2.41% | 587 |
| Mar 19, 2026 | 30.75 | 31.01 | 30.63 | 31.01 | 31.01 | -0.56% | 6,697 |
| Mar 18, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.91% | 198 |
| Mar 17, 2026 | 32.05 | 32.20 | 31.79 | 31.79 | 31.79 | -1.03% | 4,034 |
| Mar 16, 2026 | 32.15 | 32.15 | 32.12 | 32.12 | 32.12 | 1.13% | 147 |
| Mar 13, 2026 | 32.08 | 32.08 | 31.76 | 31.76 | 31.76 | -0.20% | 3,371 |
| Mar 12, 2026 | 31.91 | 31.91 | 31.83 | 31.83 | 31.82 | -1.16% | 554 |
| 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 |