Get the Stockscreener App
29.87
1.00%
0.2945
After Hours:
29.58
-0.29
-0.97%
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Price History
The historical daily chart and data for First Trust S Network Streaming And Gaming Etf stock (BNGE), show that the latest closing stock price as of March 12, 2025, is $29.87.
- First Trust S Network Streaming And Gaming Etf all-time high stock price is $32.47, occurred on February 19, 2025.
- The lowest First Trust S Network Streaming And Gaming Etf stock price recorded was $19.83 on October 26, 2023. Since then, First Trust S Network Streaming And Gaming Etf's stock price has risen over 50.62% to $29.87 now.
- The 52-week high stock price for BNGE is $32.47, representing a 8.72% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for BNGE is $22.56, indicating a -24.47% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about BNGE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $29.92 | $29.58 | $0.34 | 546.0 | +1.00% |
| Mar 11, 2025 | $29.58 | $29.47 | $0.11 | 982.0 | +0.85% |
| Mar 10, 2025 | $29.90 | $29.33 | $0.5744 | 1,979.0 | -3.99% |
| Mar 07, 2025 | $30.54 | $29.73 | $0.8128 | 1,796.0 | -0.69% |
| Mar 06, 2025 | $30.75 | $30.70 | $0.0536 | 719.0 | -2.33% |
| Mar 05, 2025 | $31.49 | $31.49 | $0.00 | 185.0 | +2.45% |
| Mar 04, 2025 | $30.73 | $30.73 | $0.00 | 1.00 | +0.43% |
| Mar 03, 2025 | $31.20 | $30.60 | $0.6007 | 774.0 | -1.53% |
| Feb 28, 2025 | $31.08 | $30.71 | $0.3677 | 2,966.0 | +0.44% |
| Feb 27, 2025 | $31.36 | $30.94 | $0.4182 | 2,259.0 | -1.14% |
| Feb 26, 2025 | $31.52 | $31.28 | $0.245 | 1,601.0 | +0.47% |
| Feb 25, 2025 | $31.15 | $31.03 | $0.1232 | 296.0 | -1.16% |
| Feb 24, 2025 | $31.52 | $31.34 | $0.1802 | 2,079.0 | -1.10% |
| Feb 21, 2025 | $31.87 | $31.87 | $0.00 | 386.0 | -0.53% |
| Feb 20, 2025 | $32.24 | $32.01 | $0.229 | 750.0 | -1.00% |
| Feb 19, 2025 | $32.47 | $32.27 | $0.2042 | 359.0 | -0.17% |
| Feb 18, 2025 | $32.46 | $32.34 | $0.115 | 4,333.0 | +0.84% |
| Feb 14, 2025 | $32.15 | $31.98 | $0.17 | 605.0 | +2.36% |
| Feb 13, 2025 | $31.41 | $30.93 | $0.4795 | 267.0 | +2.11% |
| Feb 12, 2025 | $30.76 | $30.73 | $0.0309 | 1,558.0 | +0.41% |
| Feb 11, 2025 | $30.64 | $30.64 | $0.00 | 40.00 | -0.72% |
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S Network Streaming And Gaming Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNGE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S Network Streaming And Gaming Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $31.49 | $29.33 | $2.16 | 7,528.0 | -3.89% |
| Feb, 2025 | $32.47 | $29.44 | $3.03 | 20,406.0 | +5.03% |
| Jan, 2025 | $29.97 | $27.55 | $2.42 | 16,761.0 | +5.56% |
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.24 | $27.94 | $3.30 | 14,894.0 | -1.98% |
| Nov, 2024 | $28.72 | $25.89 | $2.83 | 10,196.0 | +10.68% |
| Oct, 2024 | $26.85 | $25.52 | $1.33 | 5,882.0 | -1.69% |
| Sep, 2024 | $27.31 | $24.03 | $3.28 | 103,397.0 | +4.96% |
| Aug, 2024 | $25.51 | $22.56 | $2.95 | 42,603.0 | -0.70% |
| Jul, 2024 | $26.40 | $24.82 | $1.58 | 20,564.0 | +1.38% |
| Jun, 2024 | $25.48 | $24.05 | $1.43 | 12,979.0 | +1.60% |
| May, 2024 | $25.34 | $23.00 | $2.34 | 10,900.0 | +4.12% |
| Apr, 2024 | $25.22 | $23.16 | $2.06 | 4,252.0 | -6.41% |
| Mar, 2024 | $25.68 | $24.77 | $0.9128 | 12,740.0 | +1.24% |
| Feb, 2024 | $25.30 | $23.88 | $1.42 | 16,390.0 | +4.80% |
| Jan, 2024 | $24.27 | $22.47 | $1.80 | 16,289.0 | +1.13% |
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.84 | $22.30 | $1.54 | 21,954.0 | +3.50% |
| Nov, 2023 | $23.07 | $20.48 | $2.59 | 5,387.0 | +12.17% |
| Oct, 2023 | $21.45 | $19.83 | $1.62 | 17,809.0 | +0.00% |
0.45%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):