First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
37.67
-0.11 (-0.30%)
At close: Jul 25, 2025, 4:00 PM
37.67
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 37.52 | 37.67 | 37.52 | 37.67 | 37.67 | -0.30% | 1,393 |
| Jul 24, 2025 | 37.94 | 37.94 | 37.74 | 37.78 | 37.78 | -0.52% | 789 |
| Jul 23, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.88% | 100 |
| Jul 22, 2025 | 37.69 | 37.70 | 37.55 | 37.65 | 37.65 | -0.26% | 2,351 |
| Jul 21, 2025 | 37.83 | 37.84 | 37.72 | 37.75 | 37.75 | 0.66% | 2,882 |
| Jul 18, 2025 | 37.42 | 37.50 | 37.42 | 37.50 | 37.50 | -0.49% | 611 |
| Jul 17, 2025 | 37.50 | 37.71 | 37.49 | 37.68 | 37.68 | 1.34% | 2,528 |
| Jul 16, 2025 | 36.96 | 37.19 | 36.96 | 37.19 | 37.19 | 1.36% | 474 |
| Jul 15, 2025 | 36.66 | 36.80 | 36.66 | 36.69 | 36.69 | 0.34% | 1,060 |
| Jul 14, 2025 | 36.09 | 36.56 | 36.09 | 36.56 | 36.56 | 1.38% | 1,905 |
| Jul 11, 2025 | 36.10 | 36.10 | 36.06 | 36.06 | 36.06 | -0.68% | 210 |
| Jul 10, 2025 | 36.45 | 36.45 | 36.20 | 36.31 | 36.31 | -0.26% | 1,503 |
| Jul 9, 2025 | 36.33 | 36.45 | 36.24 | 36.41 | 36.41 | 0.20% | 4,118 |
| Jul 8, 2025 | 36.42 | 36.42 | 36.33 | 36.33 | 36.33 | 0.59% | 313 |
| Jul 7, 2025 | 35.91 | 36.12 | 35.91 | 36.12 | 36.12 | 0.14% | 887 |
| Jul 3, 2025 | 36.10 | 36.10 | 36.07 | 36.07 | 36.07 | 0.10% | 1,094 |
| Jul 2, 2025 | 36.13 | 36.13 | 35.92 | 36.03 | 36.03 | -0.43% | 1,044 |
| Jul 1, 2025 | 36.47 | 36.47 | 36.19 | 36.19 | 36.19 | -1.59% | 10,188 |
| Jun 30, 2025 | 36.91 | 36.91 | 36.70 | 36.77 | 36.77 | 0.99% | 992 |
| Jun 27, 2025 | 36.52 | 36.61 | 36.42 | 36.42 | 36.42 | 0.50% | 1,684 |
| Jun 26, 2025 | 36.07 | 36.24 | 36.07 | 36.24 | 36.24 | 0.21% | 382 |
| Jun 25, 2025 | 36.37 | 36.37 | 36.16 | 36.16 | 35.89 | 0.36% | 534 |
| Jun 24, 2025 | 35.86 | 36.03 | 35.86 | 36.03 | 35.76 | 2.21% | 1,367 |
| Jun 23, 2025 | 35.02 | 35.25 | 35.02 | 35.25 | 34.99 | 1.03% | 391 |
| Jun 20, 2025 | 35.16 | 35.16 | 34.89 | 34.89 | 34.64 | -0.76% | 3,892 |
| Jun 18, 2025 | 36.88 | 36.88 | 35.11 | 35.16 | 34.90 | 0.69% | 799 |
| Jun 17, 2025 | 35.04 | 35.04 | 34.89 | 34.92 | 34.66 | -0.34% | 2,972 |
| Jun 16, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.78 | 2.90% | 68 |
| Jun 13, 2025 | 34.28 | 34.47 | 34.05 | 34.05 | 33.80 | -1.28% | 3,463 |
| Jun 12, 2025 | 34.56 | 34.71 | 34.43 | 34.49 | 34.24 | -0.34% | 1,542 |
| Jun 11, 2025 | 34.72 | 34.77 | 34.61 | 34.61 | 34.35 | 0.14% | 1,183 |
| Jun 10, 2025 | 34.38 | 34.56 | 34.38 | 34.56 | 34.30 | 0.76% | 1,164 |
| Jun 9, 2025 | 34.40 | 34.40 | 34.24 | 34.29 | 34.04 | 0.90% | 351 |
| Jun 6, 2025 | 33.79 | 34.03 | 33.79 | 33.99 | 33.74 | 0.88% | 12,235 |
| Jun 5, 2025 | 33.61 | 33.77 | 33.57 | 33.69 | 33.44 | 0.04% | 1,637 |
| Jun 4, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.43 | 1.27% | 139 |
| Jun 3, 2025 | 33.11 | 33.32 | 33.11 | 33.26 | 33.01 | -0.06% | 1,357 |
| Jun 2, 2025 | 33.16 | 33.28 | 33.16 | 33.28 | 33.03 | 0.71% | 1,295 |
| May 30, 2025 | 34.65 | 34.65 | 32.84 | 33.04 | 32.80 | 0.08% | 603 |
| May 29, 2025 | 33.18 | 33.18 | 32.98 | 33.02 | 32.77 | -0.48% | 903 |
| May 28, 2025 | 33.42 | 33.42 | 33.18 | 33.18 | 32.93 | -0.08% | 682 |
| May 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | 2.50% | 128 |
| May 23, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.15 | 0.80% | 84 |
| May 22, 2025 | 32.03 | 32.13 | 32.03 | 32.13 | 31.90 | 0.02% | 1,006 |
| May 21, 2025 | 32.58 | 32.58 | 32.13 | 32.13 | 31.89 | -1.50% | 885 |
| May 20, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.38 | 0.11% | 304 |
| May 19, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.34 | -0.21% | 116 |
| May 16, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.41 | 0.72% | 42 |
| May 15, 2025 | 32.27 | 32.41 | 32.27 | 32.41 | 32.18 | 0.45% | 240 |
| May 14, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.03 | 0.86% | 7 |