Get the Stockscreener App
29.13
1.21%
-0.3559
After Hours:
29.13
-0.0021
-0.01%
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 December 10, 2024, is $29.13.
- First Trust S Network Streaming And Gaming Etf all-time high stock price is $29.68, occurred on December 06, 2024.
- 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 46.90% to $29.13 now.
- The 52-week high stock price for BNGE is $29.68, representing a 1.88% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for BNGE is $22.47, indicating a -22.87% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Dec 10, 2024 | $29.13 | $29.13 | $0.00 | 33.00 | -1.21% |
| Dec 09, 2024 | $29.49 | $29.49 | $0.00 | 41.00 | -0.28% |
| Dec 06, 2024 | $29.68 | $29.57 | $0.1098 | 3,307.0 | +0.06% |
| Dec 05, 2024 | $29.55 | $29.52 | $0.0317 | 739.0 | +0.41% |
| Dec 04, 2024 | $29.43 | $29.34 | $0.095 | 1,123.0 | +0.64% |
| Dec 03, 2024 | $29.25 | $29.11 | $0.1401 | 489.0 | +0.53% |
| Dec 02, 2024 | $29.09 | $28.85 | $0.2354 | 1,973.0 | +1.29% |
| Nov 29, 2024 | $28.72 | $28.71 | $0.010 | 874.0 | +1.14% |
| Nov 27, 2024 | $28.40 | $28.36 | $0.0353 | 486.0 | +1.28% |
| Nov 26, 2024 | $28.22 | $28.04 | $0.1818 | 408.0 | -0.36% |
| Nov 25, 2024 | $28.14 | $28.06 | $0.078 | 561.0 | +0.64% |
| Nov 22, 2024 | $27.96 | $27.96 | $0.00 | 3.00 | -0.29% |
| Nov 21, 2024 | $28.08 | $28.01 | $0.07 | 757.0 | +0.16% |
| Nov 20, 2024 | $28.00 | $27.83 | $0.1662 | 1,356.0 | +0.60% |
| Nov 19, 2024 | $27.87 | $27.72 | $0.153 | 225.0 | +0.51% |
| Nov 18, 2024 | $27.69 | $27.69 | $0.00 | 160.0 | +1.21% |
| Nov 15, 2024 | $27.36 | $27.36 | $0.00 | 42.00 | -0.92% |
| Nov 14, 2024 | $27.61 | $27.61 | $0.00 | 156.0 | +1.16% |
| Nov 13, 2024 | $27.30 | $27.30 | $0.00 | 58.00 | +0.70% |
| Nov 12, 2024 | $27.11 | $27.11 | $0.00 | 18.00 | -0.86% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.68 | $28.85 | $0.8254 | 7,738.0 | +1.43% |
| 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% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):