Skip to main content

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

31.24 +2.82 (+9.92%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 28.42 28.42 28.42 28.42 100 +0.10(+0.35%)
Dec 23, 2024 28.32 28.32 28.32 28.32 101 +0.05(+0.19%)
Dec 20, 2024 28.46 28.46 28.26 28.26 194 +0.25(+0.87%)
Dec 19, 2024 28.04 28.14 28.02 28.02 816 +0.02(+0.05%)
Dec 18, 2024 28.88 28.88 27.94 28.00 290 -1.09(-3.75%)
Dec 17, 2024 29.24 29.24 29.09 29.09 197 +0.08(+0.27%)
Dec 16, 2024 29.02 29.07 29.01 29.02 604 -0.16(-0.54%)
Dec 13, 2024 29.35 29.35 29.08 29.17 887 -0.37(-1.24%)
Dec 12, 2024 29.63 29.63 29.54 29.54 241 +0.10(+0.34%)
Dec 11, 2024 29.33 29.46 29.33 29.44 2,775 +0.31(+1.06%)
Dec 10, 2024 29.13 29.13 29.13 29.13 33 -0.36(-1.21%)
Dec 09, 2024 29.49 29.49 29.49 29.49 41 -0.08(-0.28%)
Dec 06, 2024 29.63 29.68 29.57 29.57 3,307 +0.02(+0.06%)
Dec 05, 2024 29.54 29.55 29.52 29.55 739 +0.12(+0.41%)
Dec 04, 2024 29.41 29.43 29.34 29.43 1,123 +0.19(+0.64%)
Dec 03, 2024 29.11 29.25 29.11 29.24 490 +0.15(+0.53%)
Dec 02, 2024 28.85 29.09 28.85 29.09 1,973 +0.37(+1.29%)
Nov 29, 2024 28.71 28.72 28.71 28.72 874 +0.32(+1.14%)
Nov 27, 2024 28.36 28.40 28.36 28.40 486 +0.36(+1.28%)
Nov 26, 2024 28.22 28.22 28.04 28.04 408 -0.10(-0.36%)
Nov 25, 2024 28.06 28.14 28.06 28.14 561 +0.18(+0.64%)
Nov 22, 2024 27.96 27.96 27.96 27.96 100 -0.08(-0.29%)
Nov 21, 2024 28.08 28.08 28.01 28.04 757 +0.05(+0.16%)
Nov 20, 2024 27.87 28.00 27.83 28.00 1,356 +0.17(+0.60%)
Nov 19, 2024 27.72 27.87 27.72 27.83 225 +0.14(+0.51%)
Nov 18, 2024 27.69 27.69 27.69 27.69 160 +0.33(+1.21%)
Nov 15, 2024 27.36 27.36 27.36 27.36 100 -0.25(-0.92%)
Nov 14, 2024 27.61 27.61 27.61 27.61 156 +0.32(+1.16%)
Nov 13, 2024 27.30 27.30 27.30 27.30 58 +0.19(+0.70%)
Nov 12, 2024 27.11 27.11 27.11 27.11 18 -0.23(-0.86%)
Nov 11, 2024 27.21 27.34 27.21 27.34 2,679 +0.30(+1.10%)
Nov 08, 2024 27.04 27.04 26.98 27.04 898 -0.15(-0.56%)
Nov 07, 2024 27.15 27.20 27.15 27.20 419 +0.65(+2.44%)
Nov 06, 2024 26.55 26.55 26.55 26.55 78 +0.29(+1.10%)
Nov 05, 2024 26.26 26.26 26.26 26.26 72 +0.37(+1.43%)
Nov 04, 2024 25.89 25.89 25.89 25.89 75 -0.02(-0.06%)
Nov 01, 2024 26.06 26.06 25.91 25.91 871 -0.04(-0.17%)
Oct 31, 2024 25.95 25.95 25.95 25.95 0 -0.09(-0.36%)
Oct 30, 2024 26.04 26.04 26.04 26.04 7 -0.10(-0.40%)
Oct 29, 2024 26.15 26.15 26.15 26.15 13 +0.14(+0.53%)
Oct 28, 2024 26.01 26.01 26.01 26.01 7 +0.33(+1.30%)
Oct 25, 2024 25.94 25.94 25.68 25.68 144 -0.00(-0.01%)
Oct 24, 2024 25.67 25.68 25.67 25.68 324 +0.16(+0.64%)
Oct 23, 2024 25.52 25.52 25.52 25.52 24 -0.36(-1.39%)
Oct 22, 2024 25.66 25.88 25.66 25.88 357 +0.10(+0.37%)
Oct 21, 2024 25.69 25.78 25.69 25.78 325 -0.19(-0.74%)
Oct 18, 2024 26.02 26.02 25.97 25.97 350 +0.39(+1.51%)
Oct 17, 2024 25.57 25.59 25.57 25.59 311 -0.20(-0.77%)
Oct 16, 2024 25.74 25.79 25.74 25.79 1,839 +0.13(+0.49%)
Oct 15, 2024 25.66 25.66 25.66 25.66 8 -0.48(-1.82%)
Oct 14, 2024 26.13 26.13 26.13 26.13 9 -0.12(-0.45%)
Oct 11, 2024 26.25 26.25 26.25 26.25 100 +0.08(+0.30%)
Oct 10, 2024 26.18 26.18 26.18 26.18 11 -0.09(-0.34%)
Oct 09, 2024 26.27 26.27 26.27 26.27 15 -0.13(-0.48%)
Oct 08, 2024 26.14 26.39 26.14 26.39 383 -0.26(-0.98%)
Oct 07, 2024 26.85 26.85 26.65 26.65 341 -0.08(-0.30%)
Oct 04, 2024 26.73 26.73 26.73 26.73 176 +0.45(+1.73%)
Oct 03, 2024 26.24 26.44 26.24 26.28 759 -0.28(-1.04%)
Oct 02, 2024 26.48 26.55 26.48 26.55 212 +0.17(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.