Skip to main content
First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
31.87
-0.47 (-1.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

BNGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.8731.8731.8731.8731.87-1.44%386
Feb 20, 202532.2432.3432.0132.3432.34-0.09%750
Feb 19, 202532.2732.4732.2732.3632.36-0.17%359
Feb 18, 202532.4432.4632.3532.4232.420.84%4,333
Feb 14, 202531.9832.1531.9832.1532.152.36%605
Feb 13, 202530.9331.4130.9331.4131.412.11%267
Feb 12, 202530.7430.7630.7330.7630.760.41%1,558
Feb 11, 202530.6430.6430.6430.6430.64-0.72%40
Feb 10, 202530.7530.8630.7530.8630.861.05%774
Feb 7, 202530.5330.5430.5330.5430.540.60%510
Feb 6, 202530.4330.4330.3530.3530.35-0.16%467
Feb 5, 202530.4030.4030.4030.4030.400.97%12
Feb 4, 202530.1130.1130.1130.1130.111.97%70
Feb 3, 202529.4429.5329.4429.5329.53-0.21%1,074
Jan 31, 202529.5929.5929.5929.5929.59-1.27%237
Jan 30, 202529.9729.9729.9729.9729.971.73%120
Jan 29, 202529.4529.5329.4229.4629.46-0.12%987
Jan 28, 202529.2229.5029.2229.5029.501.69%795
Jan 27, 202529.1029.1028.9229.0129.01-0.45%483
Jan 24, 202529.0729.1429.0729.1429.141.13%454
Jan 23, 202528.6228.8128.6228.8128.81-0.21%2,202
Jan 22, 202528.9828.9828.8728.8728.870.43%297
Jan 21, 202528.5428.7528.5428.7528.751.29%1,033
Jan 17, 202528.4028.4028.3828.3828.380.42%1,060
Jan 16, 202528.2828.3228.2628.2628.26-0.06%2,552
Jan 15, 202528.2328.3028.2328.2828.281.89%209
Jan 14, 202527.7627.7627.7627.7627.760.07%164
Jan 13, 202527.5527.7427.5527.7427.740.05%439
Jan 10, 202527.9827.9827.7227.7227.72-1.85%3,007
Jan 8, 202528.1228.2528.1228.2528.25-0.38%234
Jan 7, 202528.3528.3528.3528.3528.35-0.77%39
Jan 6, 202528.6928.7028.5728.5728.571.20%1,308
Jan 3, 202528.2328.2328.2328.2328.231.18%167
Jan 2, 202528.2528.2527.9127.9127.91-0.45%974
Dec 31, 202428.0328.0328.0328.0328.03-0.42%25
Dec 30, 202428.1028.1528.1028.1528.15-1.23%326
Dec 27, 202428.3628.5028.3628.5028.50-0.60%400
Dec 26, 202431.2431.2428.6728.6728.670.90%366
Dec 24, 202428.4228.4228.4228.4228.420.35%2
Dec 23, 202428.3228.3228.3228.3228.320.19%101
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