First Trust S-Network Streaming & Gaming ETF (BNGE) Historical Stock Data
23.87 ↑0.05 (0.21%)
As of April 19, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, BNGE is down -0.09% a day on average. There have been 19 days where First Trust S-Network Streaming & Gaming ETF closed green and 11 days where BNGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 134 |
| 2024-04-24 | 24.04 | 23.82 | ↓$0.22 (-0.91%) | 23.82 | 24.04 | 360 |
| 2024-04-23 | 23.62 | 23.95 | ↑$0.33 (1.38%) | 23.62 | 23.95 | 440 |
| 2024-04-22 | 23.35 | 23.42 | ↑$0.07 (0.28%) | 23.35 | 23.42 | 274 |
| 2024-04-19 | 23.16 | 23.16 | ↑$0.00 (0.00%) | 23.16 | 23.16 | 7 |
| 2024-04-18 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.65 | 23.65 | 106 |
| 2024-04-17 | 23.72 | 23.65 | ↓$0.06 (-0.26%) | 23.65 | 23.86 | 402 |
| 2024-04-16 | 23.95 | 23.95 | ↑$0.00 (0.00%) | 23.95 | 23.95 | 4 |
| 2024-04-15 | 24.48 | 23.91 | ↓$0.57 (-2.34%) | 23.91 | 24.48 | 478 |
| 2024-04-12 | 24.27 | 24.26 | ↓$0.01 (-0.04%) | 24.26 | 24.27 | 279 |
| 2024-04-11 | 24.75 | 24.89 | ↑$0.14 (0.55%) | 24.75 | 24.89 | 231 |
| 2024-04-10 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 5 |
| 2024-04-09 | 25.01 | 25.08 | ↑$0.07 (0.29%) | 25.01 | 25.08 | 201 |
| 2024-04-08 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 76 |
| 2024-04-05 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 65 |
| 2024-04-04 | 25.22 | 24.73 | ↓$0.49 (-1.96%) | 24.73 | 25.22 | 109 |
| 2024-04-03 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 12 |
| 2024-04-02 | 24.92 | 25.02 | ↑$0.10 (0.41%) | 24.87 | 25.02 | 658 |
| 2024-04-01 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 74 |
| 2024-03-28 | 25.27 | 25.23 | ↓$0.04 (-0.15%) | 25.23 | 25.27 | 692 |
| 2024-03-27 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 54 |
| 2024-03-26 | 25.35 | 25.26 | ↓$0.09 (-0.36%) | 25.26 | 25.35 | 396 |
| 2024-03-25 | 25.05 | 25.17 | ↑$0.12 (0.47%) | 25.05 | 25.17 | 408 |
| 2024-03-22 | 25.42 | 25.28 | ↓$0.14 (-0.55%) | 25.28 | 25.42 | 2.79K |
| 2024-03-21 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 83 |
| 2024-03-20 | 25.07 | 25.42 | ↑$0.36 (1.43%) | 25.07 | 25.42 | 0.92K |
| 2024-03-19 | 24.77 | 25.04 | ↑$0.27 (1.10%) | 24.77 | 25.04 | 149 |
| 2024-03-18 | 25.23 | 25.12 | ↓$0.11 (-0.44%) | 25.12 | 25.23 | 460 |
| 2024-03-15 | 25.07 | 25.01 | ↓$0.06 (-0.24%) | 25.01 | 25.07 | 1.48K |
| 2024-03-14 | 25.42 | 25.11 | ↓$0.31 (-1.24%) | 25.11 | 25.42 | 336 |
Create an account or log in to view more rows.
$BNGE what’s gonna happen now
$BNGE Yolo
$BNGE Market is down
No worries
$BNGE headed back to all time highs shortly
$BNGE we want higher!!!
$BNGE buy and HODL
$BNGE Very bullish action
$BNGE I warned everyone this company sucks
$BNGE just waiting ….
$BNGE already bouncing back.