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.

DateOpenCloseChangeLowHighVolume
2023-01-2720.3220.46↑$0.14 (0.68%)20.3220.46321
2023-01-2620.4620.46↑$0.00 (0.00%)20.4620.469
2023-01-2519.7420.19↑$0.45 (2.26%)19.7420.19214
2023-01-2420.0920.09↑$0.00 (0.00%)20.0920.0949
2023-01-2319.6020.09↑$0.49 (2.52%)19.6020.09264
2023-01-2019.1919.58↑$0.39 (2.01%)19.1919.58500
2023-01-1919.0519.05↑$0.00 (0.00%)19.0519.05101
2023-01-1819.5119.17↓$0.34 (-1.72%)19.1719.51314
2023-01-1719.4119.39↓$0.02 (-0.10%)19.3919.41103
2023-01-1319.1019.42↑$0.32 (1.68%)19.1019.42483
2023-01-1119.0219.10↑$0.08 (0.42%)18.9419.1013.05K
2023-01-0918.6818.60↓$0.08 (-0.41%)18.6018.74201
2023-01-0618.2518.38↑$0.13 (0.73%)18.2518.391.04K
2023-01-0518.0218.11↑$0.09 (0.50%)17.9818.2422.07K
2023-01-0417.8218.18↑$0.36 (2.02%)17.8218.18300
2023-01-0317.3017.54↑$0.24 (1.39%)17.3017.541.01K
2022-12-3017.2817.28↑$0.00 (0.00%)17.2817.2847
2022-12-2917.2217.35↑$0.12 (0.72%)17.2217.35203
2022-12-2817.0216.78↓$0.25 (-1.45%)16.7817.021.65K
2022-12-2317.1417.14↑$0.00 (0.00%)17.1417.141
2022-12-2117.2517.43↑$0.18 (1.04%)17.2517.43102
2022-12-2017.1217.12↑$0.00 (0.00%)17.1217.1272
2022-12-1617.4617.48↑$0.02 (0.11%)17.4617.530.90K
2022-12-1517.9417.58↓$0.36 (-2.01%)17.5817.94200
2022-12-1319.0518.50↓$0.55 (-2.89%)18.5019.05203
2022-12-1218.2918.29↑$0.00 (0.00%)18.2918.2912
2022-12-0918.1818.25↑$0.07 (0.38%)18.1818.322K
2022-12-0817.9518.16↑$0.21 (1.17%)17.9518.161.43K
2022-12-0717.7817.78↑$0.00 (0.00%)17.7817.782
2022-12-0617.8517.85↑$0.00 (0.00%)17.8517.851
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$BNGE Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
millimaker

$BNGE low volume

expect flat or negative close

0 Like Report
haltdaytrader

$BNGE we always finish green after a red week. Less go!

0 Like Report
iphonepromax

$BNGE the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report