First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
40.16
+0.79 (2.01%)
Sep 11, 2025, 4:00 PM EDT - Market closed
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 36.95 | 36.99 | 36.95 | 36.96 | 36.96 | -1.56% | 355 |
| Jul 31, 2025 | 38.06 | 38.06 | 37.55 | 37.55 | 37.55 | -0.25% | 2,912 |
| Jul 30, 2025 | 36.98 | 37.75 | 36.39 | 37.64 | 37.64 | 1.19% | 17,302 |
| Jul 29, 2025 | 37.56 | 37.59 | 37.20 | 37.20 | 37.20 | -1.16% | 703 |
| Jul 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.09% | 239 |
| 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 |