First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
39.33
-0.07 (-0.18%)
At close: Oct 14, 2025, 4:00 PM EDT
39.33
0.00 (0.00%)
After-hours: Oct 14, 2025, 6:30 PM EDT
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 39.06 | 39.23 | 39.06 | 39.08 | 39.08 | 2.18% | 1,699 |
| Aug 21, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.41% | 212 |
| Aug 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.33% | 303 |
| Aug 19, 2025 | 38.64 | 38.70 | 38.49 | 38.53 | 38.53 | -1.41% | 2,452 |
| Aug 18, 2025 | 39.08 | 39.11 | 39.02 | 39.08 | 39.08 | 0.47% | 961 |
| Aug 15, 2025 | 38.75 | 38.95 | 38.75 | 38.90 | 38.90 | 0.21% | 1,539 |
| Aug 14, 2025 | 38.81 | 38.82 | 38.69 | 38.82 | 38.82 | -0.81% | 1,246 |
| Aug 13, 2025 | 38.94 | 39.14 | 38.89 | 39.13 | 39.13 | 1.84% | 1,751 |
| Aug 12, 2025 | 38.20 | 38.43 | 38.19 | 38.43 | 38.43 | 1.39% | 2,037 |
| Aug 11, 2025 | 37.81 | 38.11 | 37.81 | 37.90 | 37.90 | 0.21% | 3,617 |
| Aug 8, 2025 | 37.89 | 37.89 | 37.82 | 37.82 | 37.82 | -0.54% | 689 |
| Aug 7, 2025 | 37.88 | 38.03 | 37.88 | 38.03 | 38.03 | -0.01% | 416 |
| Aug 6, 2025 | 37.73 | 38.04 | 37.70 | 38.03 | 38.03 | 0.69% | 1,098 |
| Aug 5, 2025 | 37.87 | 37.87 | 37.63 | 37.77 | 37.77 | -0.30% | 964 |
| Aug 4, 2025 | 37.74 | 37.98 | 37.74 | 37.89 | 37.89 | 2.51% | 1,899 |