First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
29.53
-0.79 (-2.60%)
At close: Mar 28, 2025, 12:05 PM
29.55
+0.02 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.71 | 29.73 | 29.53 | 29.53 | 29.53 | -2.59% | 1,005 |
| Mar 27, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.67% | 262 |
| Mar 26, 2025 | 30.81 | 30.81 | 30.52 | 30.52 | 30.52 | -1.02% | 6,434 |
| Mar 25, 2025 | 30.85 | 30.85 | 30.83 | 30.83 | 30.83 | 0.31% | 346 |
| Mar 24, 2025 | 30.61 | 30.74 | 30.61 | 30.74 | 30.74 | 1.35% | 1,492 |
| Mar 21, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.56% | 47 |
| Mar 20, 2025 | 30.06 | 30.37 | 30.06 | 30.16 | 30.16 | -1.60% | 453 |
| Mar 19, 2025 | 30.78 | 30.78 | 30.66 | 30.66 | 30.66 | 1.62% | 226 |
| Mar 18, 2025 | 30.21 | 30.21 | 30.04 | 30.17 | 30.17 | -1.25% | 1,488 |
| Mar 17, 2025 | 30.51 | 30.56 | 30.51 | 30.55 | 30.55 | 2.05% | 866 |
| Mar 14, 2025 | 29.83 | 29.94 | 29.83 | 29.94 | 29.94 | 1.85% | 221 |
| Mar 13, 2025 | 29.69 | 29.69 | 29.39 | 29.39 | 29.39 | -1.60% | 693 |
| Mar 12, 2025 | 29.92 | 29.92 | 29.58 | 29.87 | 29.87 | 0.99% | 546 |
| Mar 11, 2025 | 29.47 | 29.58 | 29.47 | 29.58 | 29.58 | 0.85% | 982 |
| Mar 10, 2025 | 29.90 | 29.90 | 29.33 | 29.33 | 29.33 | -3.98% | 1,979 |
| Mar 7, 2025 | 30.48 | 30.54 | 29.73 | 30.54 | 30.54 | -0.69% | 1,796 |
| Mar 6, 2025 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | -2.33% | 719 |
| Mar 5, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 2.45% | 185 |
| Mar 4, 2025 | 30.16 | 30.74 | 30.16 | 30.74 | 30.74 | 0.43% | 372 |
| Mar 3, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -1.53% | 774 |
| Feb 28, 2025 | 30.93 | 31.08 | 30.71 | 31.08 | 31.08 | 0.44% | 2,966 |
| Feb 27, 2025 | 31.30 | 31.36 | 30.94 | 30.94 | 30.94 | -1.14% | 2,259 |
| Feb 26, 2025 | 31.35 | 31.53 | 31.28 | 31.30 | 31.30 | 0.47% | 1,601 |
| Feb 25, 2025 | 31.03 | 31.15 | 31.03 | 31.15 | 31.15 | -1.16% | 296 |
| Feb 24, 2025 | 31.40 | 31.52 | 31.34 | 31.52 | 31.52 | -1.10% | 2,079 |
| Feb 21, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.44% | 386 |
| Feb 20, 2025 | 32.24 | 32.34 | 32.01 | 32.34 | 32.34 | -0.09% | 750 |
| Feb 19, 2025 | 32.27 | 32.47 | 32.27 | 32.36 | 32.36 | -0.17% | 359 |
| Feb 18, 2025 | 32.44 | 32.46 | 32.35 | 32.42 | 32.42 | 0.84% | 4,333 |
| Feb 14, 2025 | 31.98 | 32.15 | 31.98 | 32.15 | 32.15 | 2.36% | 605 |
| Feb 13, 2025 | 30.93 | 31.41 | 30.93 | 31.41 | 31.41 | 2.11% | 267 |
| Feb 12, 2025 | 30.74 | 30.76 | 30.73 | 30.76 | 30.76 | 0.41% | 1,558 |
| Feb 11, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.72% | 40 |
| Feb 10, 2025 | 30.75 | 30.86 | 30.75 | 30.86 | 30.86 | 1.05% | 774 |
| Feb 7, 2025 | 30.53 | 30.54 | 30.53 | 30.54 | 30.54 | 0.60% | 510 |
| Feb 6, 2025 | 30.43 | 30.43 | 30.35 | 30.35 | 30.35 | -0.16% | 467 |
| Feb 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.97% | 12 |
| Feb 4, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.97% | 70 |
| Feb 3, 2025 | 29.44 | 29.53 | 29.44 | 29.53 | 29.53 | -0.21% | 1,074 |
| Jan 31, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.27% | 237 |
| Jan 30, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.73% | 120 |
| Jan 29, 2025 | 29.45 | 29.53 | 29.42 | 29.46 | 29.46 | -0.12% | 987 |
| Jan 28, 2025 | 29.22 | 29.50 | 29.22 | 29.50 | 29.50 | 1.69% | 795 |
| Jan 27, 2025 | 29.10 | 29.10 | 28.92 | 29.01 | 29.01 | -0.45% | 483 |
| Jan 24, 2025 | 29.07 | 29.14 | 29.07 | 29.14 | 29.14 | 1.13% | 454 |
| Jan 23, 2025 | 28.62 | 28.81 | 28.62 | 28.81 | 28.81 | -0.21% | 2,202 |
| Jan 22, 2025 | 28.98 | 28.98 | 28.87 | 28.87 | 28.87 | 0.43% | 297 |
| Jan 21, 2025 | 28.54 | 28.75 | 28.54 | 28.75 | 28.75 | 1.29% | 1,033 |
| Jan 17, 2025 | 28.40 | 28.40 | 28.38 | 28.38 | 28.38 | 0.42% | 1,060 |
| Jan 16, 2025 | 28.28 | 28.32 | 28.26 | 28.26 | 28.26 | -0.06% | 2,552 |