Skip to main content
logo
First Trust S-Network Streaming and Gaming ETF (BNGE)
NYSEARCA: BNGE · Real-Time Price · USD
31.05
+0.37 (1.21%)
At close: Jul 1, 2026, 4:00 PM EDT
31.05
0.00 (0.00%)
After-hours: Jul 1, 2026, 6:30 PM EDT

BNGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202630.9131.0530.9131.0531.051.21%1,592
Jun 30, 202630.8130.8130.6530.6830.68-0.46%405
Jun 29, 202630.8330.8330.8330.8330.832.19%115
Jun 26, 202630.0730.1729.9730.1730.161.84%3,738
Jun 25, 202629.6229.6229.6229.6229.62-1.34%85
Jun 24, 202630.0830.0830.0830.0830.02-0.56%61
Jun 23, 202630.2530.2530.2530.2530.19-0.66%41
Jun 22, 202630.4530.4530.4530.4530.39-1.36%27
Jun 18, 202630.8730.8730.8730.8730.810.54%32
Jun 17, 202630.7030.7030.7030.7030.65-1.41%147
Jun 16, 202631.1431.1431.1431.1431.08-0.45%10
Jun 15, 202631.2031.2831.0731.2831.220.06%4,571
Jun 12, 202631.2631.2631.2631.2631.200.21%103
Jun 11, 202630.9931.2030.9931.2031.141.32%2,884
Jun 10, 202630.7930.7930.7930.7930.730.41%7
Jun 9, 202630.6730.6730.6730.6730.610.09%11
Jun 8, 202630.6430.6430.6430.6430.580.89%59
Jun 5, 202630.3730.3730.3730.3730.31-1.96%24
Jun 4, 202630.9130.9930.9130.9830.920.61%543
Jun 3, 202630.8130.8930.7930.7930.73-1.95%545
Jun 2, 202631.4031.4031.4031.4031.34-0.25%134
Jun 1, 202630.9331.4830.9331.4831.422.17%573
May 29, 202630.9930.9930.8130.8130.76-0.18%459
May 28, 202630.8730.8730.8730.8730.81-0.06%69
May 27, 202630.5030.8930.5030.8930.830.65%261
May 26, 202630.6930.6930.6930.6930.63-0.10%28
May 22, 202630.7230.7230.7230.7230.66-0.30%17
May 21, 202630.8130.8130.8130.8130.75-0.42%400
May 20, 202630.6430.9430.6430.9430.880.53%176
May 19, 202630.8030.8030.7830.7830.72-278
May 18, 202630.7830.7830.7830.7830.720.99%23
May 15, 202630.4630.4730.4630.4730.42-0.98%1,236
May 14, 202630.7830.7830.6730.7830.72-0.78%2,320
May 13, 202631.0231.0231.0231.0230.961.22%146
May 12, 202630.7730.7730.6530.6530.59-0.01%135
May 11, 202630.6530.6530.6530.6530.59-0.52%67
May 8, 202630.8530.8530.8130.8130.750.32%2,231
May 7, 202630.6330.7130.6330.7130.65-1.11%463
May 6, 202631.0631.0631.0631.0631.001.40%47
May 5, 202630.6430.6430.6330.6330.57-0.41%1,082
May 4, 202630.8630.8630.7430.7530.70-0.39%3,136
May 1, 202630.8830.8830.8830.8830.82-0.58%82
Apr 30, 202631.0531.0531.0531.0531.001.22%87
Apr 29, 202630.6530.6830.6530.6830.62-0.22%411
Apr 28, 202630.6930.7530.6930.7530.69-1.61%1,104
Apr 27, 202631.3231.3231.2531.2531.19-0.19%562
Apr 24, 202631.3131.3131.3131.3131.250.87%18
Apr 23, 202631.0431.0431.0431.0430.98-2.21%96
Apr 22, 202631.6631.7431.6631.7431.680.04%291
Apr 21, 202631.7931.7931.7331.7331.67-2.18%630