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

NYSEARCA: BNGE · Real-Time Price · USD

31.11

-0.35 (-1.11%)

At close: Sep 25, 2026, 4:00 PM EDT

31.10

-0.01 (-0.03%)

After-hours: Sep 25, 2026, 4:10 PM EDT

BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.18	31.18	31.07	31.10	31.10	-1.14%	2,211
Sep 24, 2026	31.51	31.52	31.38	31.46	31.46	-0.91%	13,010
Sep 23, 2026	31.72	31.75	31.72	31.75	31.75	-1.04%	3,030
Sep 22, 2026	32.08	32.08	32.08	32.08	32.08	0.15%	6,488
Sep 21, 2026	31.81	32.04	31.81	32.04	32.03	1.86%	310
Sep 18, 2026	31.45	31.45	31.45	31.45	31.45	-1.80%	22
Sep 17, 2026	32.03	32.03	32.03	32.03	32.03	-0.38%	18
Sep 16, 2026	32.15	32.15	32.15	32.15	32.15	-1.07%	12
Sep 15, 2026	32.56	32.56	32.48	32.50	32.50	-1.08%	6,658
Sep 14, 2026	32.85	32.85	32.85	32.85	32.85	1.85%	15
Sep 11, 2026	32.17	32.26	32.16	32.26	32.26	1.40%	2,302
Sep 10, 2026	31.81	31.81	31.81	31.81	31.81	-0.12%	21
Sep 9, 2026	31.85	31.85	31.85	31.85	31.85	-1.44%	24
Sep 8, 2026	32.32	32.32	32.32	32.32	32.31	-0.64%	23
Sep 4, 2026	32.52	32.52	32.52	32.52	32.52	-0.46%	26
Sep 3, 2026	32.67	32.67	32.67	32.67	32.67	0.70%	147
Sep 2, 2026	32.41	32.46	32.41	32.45	32.45	0.73%	1,494
Sep 1, 2026	32.21	32.21	32.21	32.21	32.21	-1.09%	18
Aug 31, 2026	32.57	32.57	32.57	32.57	32.57	-0.67%	65
Aug 28, 2026	32.81	32.81	32.79	32.79	32.79	1.14%	194
Aug 27, 2026	32.42	32.42	32.42	32.42	32.42	-1.20%	23
Aug 26, 2026	32.81	32.81	32.81	32.81	32.81	-1.09%	65
Aug 25, 2026	33.18	33.18	33.18	33.18	33.18	0.73%	18
Aug 24, 2026	32.93	32.94	32.93	32.94	32.94	0.10%	292
Aug 21, 2026	32.90	32.90	32.90	32.90	32.90	0.78%	41
Aug 20, 2026	32.65	32.65	32.65	32.65	32.65	-0.79%	16
Aug 19, 2026	32.91	32.91	32.91	32.91	32.91	1.09%	57
Aug 18, 2026	32.56	32.56	32.56	32.56	32.56	-0.39%	126
Aug 17, 2026	32.68	32.68	32.68	32.68	32.68	-1.18%	62
Aug 14, 2026	33.07	33.07	33.07	33.07	33.07	2.08%	31
Aug 13, 2026	32.05	32.40	32.05	32.40	32.40	0.50%	502
Aug 12, 2026	32.27	32.27	32.24	32.24	32.24	-0.83%	2,099
Aug 11, 2026	32.54	32.54	32.51	32.51	32.51	-0.39%	240
Aug 10, 2026	32.64	32.64	32.64	32.64	32.63	0.40%	87
Aug 7, 2026	32.19	32.50	32.19	32.50	32.50	2.27%	481
Aug 6, 2026	31.78	31.78	31.78	31.78	31.78	1.12%	15
Aug 5, 2026	31.43	31.43	31.43	31.43	31.43	-1.16%	24
Aug 4, 2026	31.79	31.80	31.79	31.80	31.80	0.23%	600
Aug 3, 2026	31.73	31.73	31.73	31.73	31.73	0.39%	36
Jul 31, 2026	31.54	31.60	31.53	31.60	31.60	-2.14%	402
Jul 30, 2026	32.03	32.32	32.03	32.30	32.30	-0.07%	427
Jul 29, 2026	32.27	32.32	32.27	32.32	32.32	1.37%	1,483
Jul 28, 2026	31.98	31.98	31.88	31.88	31.88	2.00%	527
Jul 27, 2026	31.26	31.26	31.26	31.26	31.26	2.80%	12
Jul 24, 2026	30.40	30.40	30.40	30.40	30.40	0.75%	26
Jul 23, 2026	30.18	30.18	30.18	30.18	30.18	-1.32%	72
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