Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust S-network Streaming and Gaming ETF (BNGE)
First Trust S-network Streaming and Gaming ETF (BNGE) Historical

BNGE First Trust S-network Streaming and Gaming ETF

25.502

0.00 (0.00%)

Pre Market

Last Updated: 04:09:41

Delayed by 15 minutes

BNGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	25.3033	0.00	0.00%	25.43	25.43	25.3033	81
Jul 19 2024	25.3033	-0.29	-1.11%	25.3033	25.3033	25.3033	51
Jul 18 2024	25.5886	-0.22	-0.87%	25.91	25.96	25.5886	449
Jul 17 2024	25.8133	-0.43	-1.63%	25.998	25.998	25.8133	335
Jul 16 2024	26.2406	0.06	0.24%	26.10	26.2406	26.1273	2,496
Jul 15 2024	26.1782	-0.05	-0.20%	26.19	26.19	26.1782	395
Jul 12 2024	26.2301	0.28	1.08%	26.09	26.40	26.09	2,476
Jul 11 2024	25.9494	0.05	0.19%	25.9494	25.9494	25.9494	3
Jul 10 2024	25.9003	0.19	0.74%	25.9003	25.9003	25.9003	72
Jul 09 2024	25.71	0.29	1.14%	25.70	25.7679	25.70	1,235
Jul 08 2024	25.42	0.13	0.51%	25.48	25.48	25.36	189
Jul 05 2024	25.2901	-0.03	-0.12%	25.30	25.30	25.235	507
Jul 03 2024	25.3216	0.34	1.37%	25.29	25.3216	25.29	111
Jul 02 2024	24.9787	0.07	0.30%	24.90	24.9787	24.90	355
Jul 01 2024	24.9043	-0.08	-0.30%	25.01	25.01	24.9043	40
Jun 28 2024	24.9799	0.04	0.14%	25.01	25.01	24.9799	346
Jun 27 2024	24.9448	-0.01	-0.02%	24.95	24.95	24.88	324
Jun 26 2024	24.9503	0.04	0.17%	22.90	24.9503	22.90	360
Jun 25 2024	24.9077	0.10	0.38%	24.87	24.9077	24.7701	550
Jun 24 2024	24.8126	-0.11	-0.44%	24.85	24.85	24.8126	346
Jun 21 2024	24.9213	-0.02	-0.08%	24.86	24.9213	24.79	527
Jun 20 2024	24.941	0.07	0.29%	24.93	25.00	24.88	449
Jun 18 2024	24.87	-0.02	-0.10%	24.83	24.87	24.83	1,003
Jun 17 2024	24.8939	0.18	0.74%	24.8939	24.8939	24.8939	113
Jun 14 2024	24.7113	-0.03	-0.10%	24.53	24.7113	24.53	246
Jun 13 2024	24.7369	-0.11	-0.42%	24.81	24.81	24.7369	166
Jun 12 2024	24.8423	0.03	0.12%	25.02	25.02	24.8423	405
Jun 11 2024	24.8136	-0.01	-0.02%	24.8136	24.8136	24.8136	100
Jun 10 2024	24.8191	-0.17	-0.68%	24.85	24.85	24.79	569
Jun 07 2024	24.988	-0.50	-1.95%	25.26	25.26	24.05	479
Jun 06 2024	25.4844	0.18	0.71%	25.285	25.4844	25.22	1,631
Jun 05 2024	25.3058	0.41	1.64%	25.08	25.3058	25.015	1,165
Jun 04 2024	24.8965	0.12	0.49%	24.88	24.91	24.80	3,944
Jun 03 2024	24.7755	0.19	0.77%	25.08	25.08	24.7755	256
May 31 2024	24.5859	0.01	0.05%	24.53	24.5859	24.44	1,278
May 30 2024	24.5726	0.17	0.68%	23.00	24.5726	23.00	906
May 29 2024	24.407	-0.27	-1.08%	24.27	24.407	24.27	436
May 28 2024	24.6745	-0.10	-0.39%	24.68	24.7001	24.67	706
May 24 2024	24.7702	0.20	0.81%	24.7702	24.7702	24.7702	14
May 23 2024	24.5723	-0.38	-1.52%	24.5723	24.5723	24.5723	19
May 22 2024	24.9513	-0.14	-0.57%	24.99	25.02	24.88	3,558
May 21 2024	25.0949	-0.22	-0.88%	25.04	25.0949	25.01	498
May 20 2024	25.3175	0.10	0.39%	25.12	25.3175	25.12	488
May 17 2024	25.2189	-0.12	-0.48%	25.24	25.24	25.175	570
May 16 2024	25.3405	0.01	0.06%	25.3405	25.3405	25.3405	3
May 15 2024	25.3256	0.27	1.08%	25.20	25.3256	25.20	342
May 14 2024	25.0552	0.50	2.02%	25.00	25.0552	25.00	68
May 13 2024	24.5583	0.34	1.41%	24.24	24.5583	24.24	21
May 10 2024	24.2173	-0.05	-0.20%	24.2173	24.2173	24.2173	1
May 09 2024	24.2669	0.08	0.34%	24.2669	24.2669	24.2669	126
May 08 2024	24.1841	-0.38	-1.55%	24.13	24.30	24.13	698
May 07 2024	24.5644	-0.27	-1.10%	24.57	24.57	24.50	223
May 06 2024	24.8378	0.27	1.09%	24.7348	24.8378	24.72	312
May 03 2024	24.5712	0.40	1.65%	24.51	24.5712	24.51	64
May 02 2024	24.1714	0.62	2.61%	23.85	24.1714	23.85	444
May 01 2024	23.5557	-0.06	-0.24%	23.44	23.5557	23.44	72
Apr 30 2024	23.6121	-0.50	-2.06%	23.6121	23.6121	23.6121	66
Apr 29 2024	24.1094	0.09	0.36%	24.1094	24.1094	24.1094	3
Apr 26 2024	24.0225	0.15	0.64%	24.0102	24.0225	24.0102	344
Apr 25 2024	23.8703	0.05	0.21%	23.8703	23.8703	23.8703	41
Apr 24 2024	23.821	-0.12	-0.52%	24.04	24.04	23.821	360

First Trust S-network St...

Spdr Msci Europe Communi...

Simon Property Group

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions