First Trust S-Network Streaming & Gaming ETF (BNGE) Historical Stock Data

20.46 ↑0.00 (0.01%)

As of January 11, 2023, 3:16pm EST.

Historical Data

In the past 30 trading days, BNGE is up 0.30% a day on average. There have been 24 days where First Trust S-Network Streaming & Gaming ETF closed green and 6 days where BNGE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	20.32	20.46	↑$0.14 (0.68%)	20.32	20.46	321
2023-01-26	20.46	20.46	↑$0.00 (0.00%)	20.46	20.46	9
2023-01-25	19.74	20.19	↑$0.45 (2.26%)	19.74	20.19	214
2023-01-24	20.09	20.09	↑$0.00 (0.00%)	20.09	20.09	49
2023-01-23	19.60	20.09	↑$0.49 (2.52%)	19.60	20.09	264
2023-01-20	19.19	19.58	↑$0.39 (2.01%)	19.19	19.58	500
2023-01-19	19.05	19.05	↑$0.00 (0.00%)	19.05	19.05	101
2023-01-18	19.51	19.17	↓$0.34 (-1.72%)	19.17	19.51	314
2023-01-17	19.41	19.39	↓$0.02 (-0.10%)	19.39	19.41	103
2023-01-13	19.10	19.42	↑$0.32 (1.68%)	19.10	19.42	483
2023-01-11	19.02	19.10	↑$0.08 (0.42%)	18.94	19.10	13.05K
2023-01-09	18.68	18.60	↓$0.08 (-0.41%)	18.60	18.74	201
2023-01-06	18.25	18.38	↑$0.13 (0.73%)	18.25	18.39	1.04K
2023-01-05	18.02	18.11	↑$0.09 (0.50%)	17.98	18.24	22.07K
2023-01-04	17.82	18.18	↑$0.36 (2.02%)	17.82	18.18	300
2023-01-03	17.30	17.54	↑$0.24 (1.39%)	17.30	17.54	1.01K
2022-12-30	17.28	17.28	↑$0.00 (0.00%)	17.28	17.28	47
2022-12-29	17.22	17.35	↑$0.12 (0.72%)	17.22	17.35	203
2022-12-28	17.02	16.78	↓$0.25 (-1.45%)	16.78	17.02	1.65K
2022-12-23	17.14	17.14	↑$0.00 (0.00%)	17.14	17.14	1
2022-12-21	17.25	17.43	↑$0.18 (1.04%)	17.25	17.43	102
2022-12-20	17.12	17.12	↑$0.00 (0.00%)	17.12	17.12	72
2022-12-16	17.46	17.48	↑$0.02 (0.11%)	17.46	17.53	0.90K
2022-12-15	17.94	17.58	↓$0.36 (-2.01%)	17.58	17.94	200
2022-12-13	19.05	18.50	↓$0.55 (-2.89%)	18.50	19.05	203
2022-12-12	18.29	18.29	↑$0.00 (0.00%)	18.29	18.29	12
2022-12-09	18.18	18.25	↑$0.07 (0.38%)	18.18	18.32	2K
2022-12-08	17.95	18.16	↑$0.21 (1.17%)	17.95	18.16	1.43K
2022-12-07	17.78	17.78	↑$0.00 (0.00%)	17.78	17.78	2
2022-12-06	17.85	17.85	↑$0.00 (0.00%)	17.85	17.85	1