First Trust S-Network Streaming and Gaming ETF (BNGE)

NYSEARCA: BNGE · Real-Time Price · USD

30.18

-0.40 (-1.32%)

At close: Jul 23, 2026, 4:00 PM EDT

30.18

0.00 (0.00%)

After-hours: Jul 23, 2026, 6:30 PM EDT

BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	30.18	30.18	30.18	30.18	-	-1.32%	65
Jul 22, 2026	30.58	30.58	30.58	30.58	30.58	-1.98%	43
Jul 21, 2026	31.22	31.22	31.20	31.20	31.20	-1.02%	360
Jul 20, 2026	31.72	31.72	31.47	31.52	31.52	0.77%	1,272
Jul 17, 2026	31.24	31.28	31.24	31.28	31.28	-1.15%	147
Jul 16, 2026	31.65	31.65	31.65	31.65	31.65	-0.35%	60
Jul 15, 2026	31.80	31.89	31.68	31.76	31.76	1.04%	4,958
Jul 14, 2026	31.43	31.43	31.43	31.43	31.43	-0.45%	22
Jul 13, 2026	31.69	31.85	31.50	31.57	31.57	0.21%	15,149
Jul 10, 2026	31.56	31.56	31.50	31.51	31.51	-0.30%	498
Jul 9, 2026	31.60	31.60	31.60	31.60	31.60	0.10%	76
Jul 8, 2026	31.57	31.57	31.57	31.57	31.57	-0.02%	352
Jul 7, 2026	31.52	31.58	31.52	31.58	31.58	-0.29%	234
Jul 6, 2026	31.40	31.67	31.40	31.67	31.67	1.05%	118
Jul 2, 2026	31.34	31.34	31.34	31.34	31.34	0.91%	104
Jul 1, 2026	30.91	31.05	30.91	31.05	31.05	1.21%	1,592
Jun 30, 2026	30.81	30.81	30.65	30.68	30.68	-0.46%	405
Jun 29, 2026	30.83	30.83	30.83	30.83	30.83	2.19%	115
Jun 26, 2026	30.07	30.17	29.97	30.17	30.16	1.84%	3,738
Jun 25, 2026	29.62	29.62	29.62	29.62	29.62	-1.34%	85
Jun 24, 2026	30.08	30.08	30.08	30.08	30.02	-0.56%	61
Jun 23, 2026	30.25	30.25	30.25	30.25	30.19	-0.66%	41
Jun 22, 2026	30.45	30.45	30.45	30.45	30.39	-1.36%	27
Jun 18, 2026	30.87	30.87	30.87	30.87	30.81	0.54%	32
Jun 17, 2026	30.70	30.70	30.70	30.70	30.65	-1.41%	147
Jun 16, 2026	31.14	31.14	31.14	31.14	31.08	-0.45%	10
Jun 15, 2026	31.20	31.28	31.07	31.28	31.22	0.06%	4,571
Jun 12, 2026	31.26	31.26	31.26	31.26	31.20	0.21%	103
Jun 11, 2026	30.99	31.20	30.99	31.20	31.14	1.32%	2,884
Jun 10, 2026	30.79	30.79	30.79	30.79	30.73	0.41%	7
Jun 9, 2026	30.67	30.67	30.67	30.67	30.61	0.09%	11
Jun 8, 2026	30.64	30.64	30.64	30.64	30.58	0.89%	59
Jun 5, 2026	30.37	30.37	30.37	30.37	30.31	-1.96%	24
Jun 4, 2026	30.91	30.99	30.91	30.98	30.92	0.61%	543
Jun 3, 2026	30.81	30.89	30.79	30.79	30.73	-1.95%	545
Jun 2, 2026	31.40	31.40	31.40	31.40	31.34	-0.25%	134
Jun 1, 2026	30.93	31.48	30.93	31.48	31.42	2.17%	573
May 29, 2026	30.99	30.99	30.81	30.81	30.76	-0.18%	459
May 28, 2026	30.87	30.87	30.87	30.87	30.81	-0.06%	69
May 27, 2026	30.50	30.89	30.50	30.89	30.83	0.65%	261
May 26, 2026	30.69	30.69	30.69	30.69	30.63	-0.10%	28
May 22, 2026	30.72	30.72	30.72	30.72	30.66	-0.30%	17
May 21, 2026	30.81	30.81	30.81	30.81	30.75	-0.42%	400
May 20, 2026	30.64	30.94	30.64	30.94	30.88	0.53%	176
May 19, 2026	30.80	30.80	30.78	30.78	30.72	-	278
May 18, 2026	30.78	30.78	30.78	30.78	30.72	0.99%	23
May 15, 2026	30.46	30.47	30.46	30.47	30.42	-0.98%	1,236
May 14, 2026	30.78	30.78	30.67	30.78	30.72	-0.78%	2,320
May 13, 2026	31.02	31.02	31.02	31.02	30.96	1.22%	146
May 12, 2026	30.77	30.77	30.65	30.65	30.59	-0.01%	135