Scarica l'app Stockscreener
29.87
1.00%
0.2945
Storico Dei Prezzi Delle Azioni Di First Trust S Network Streaming And Gaming Etf (BNGE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03-12 | $29.92 | $29.58 | $0.34 | 546.0 | +1.00% |
| 2025-03-11 | $29.58 | $29.47 | $0.11 | 982.0 | +0.85% |
| 2025-03-10 | $29.90 | $29.33 | $0.5744 | 1,979.0 | -3.99% |
| 2025-03-07 | $30.54 | $29.73 | $0.8128 | 1,796.0 | -0.69% |
| 2025-03-06 | $30.75 | $30.70 | $0.0536 | 719.0 | -2.33% |
| 2025-03-05 | $31.49 | $31.49 | $0.00 | 185.0 | +2.45% |
| 2025-03-04 | $30.73 | $30.73 | $0.00 | 1.00 | +0.43% |
| 2025-03-03 | $31.20 | $30.60 | $0.6007 | 774.0 | -1.53% |
| 2025-02-28 | $31.08 | $30.71 | $0.3677 | 2,966.0 | +0.44% |
| 2025-02-27 | $31.36 | $30.94 | $0.4182 | 2,259.0 | -1.14% |
| 2025-02-26 | $31.52 | $31.28 | $0.245 | 1,601.0 | +0.47% |
| 2025-02-25 | $31.15 | $31.03 | $0.1232 | 296.0 | -1.16% |
| 2025-02-24 | $31.52 | $31.34 | $0.1802 | 2,079.0 | -1.10% |
| 2025-02-21 | $31.87 | $31.87 | $0.00 | 386.0 | -0.53% |
| 2025-02-20 | $32.24 | $32.01 | $0.229 | 750.0 | -1.00% |
| 2025-02-19 | $32.47 | $32.27 | $0.2042 | 359.0 | -0.17% |
| 2025-02-18 | $32.46 | $32.34 | $0.115 | 4,333.0 | +0.84% |
| 2025-02-14 | $32.15 | $31.98 | $0.17 | 605.0 | +2.36% |
| 2025-02-13 | $31.41 | $30.93 | $0.4795 | 267.0 | +2.11% |
| 2025-02-12 | $30.76 | $30.73 | $0.0309 | 1,558.0 | +0.41% |
| 2025-02-11 | $30.64 | $30.64 | $0.00 | 40.00 | -0.72% |
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S Network Streaming And Gaming Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BNGE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S Network Streaming And Gaming Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S Network Streaming And Gaming Etf Storia dei prezzi delle azioni (BNGE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03 | $31.49 | $29.33 | $2.16 | 7,528.0 | -3.89% |
| 2025-02 | $32.47 | $29.44 | $3.03 | 20,406.0 | +5.03% |
| 2025-01 | $29.97 | $27.55 | $2.42 | 16,761.0 | +5.56% |
First Trust S Network Streaming And Gaming Etf Storia dei prezzi delle azioni (BNGE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.24 | $27.94 | $3.30 | 14,894.0 | -1.98% |
| 2024-11 | $28.72 | $25.89 | $2.83 | 10,196.0 | +10.68% |
| 2024-10 | $26.85 | $25.52 | $1.33 | 5,882.0 | -1.69% |
| 2024-09 | $27.31 | $24.03 | $3.28 | 103,397.0 | +4.96% |
| 2024-08 | $25.51 | $22.56 | $2.95 | 42,603.0 | -0.70% |
| 2024-07 | $26.40 | $24.82 | $1.58 | 20,564.0 | +1.38% |
| 2024-06 | $25.48 | $24.05 | $1.43 | 12,979.0 | +1.60% |
| 2024-05 | $25.34 | $23.00 | $2.34 | 10,900.0 | +4.12% |
| 2024-04 | $25.22 | $23.16 | $2.06 | 4,252.0 | -6.41% |
| 2024-03 | $25.68 | $24.77 | $0.9128 | 12,740.0 | +1.24% |
| 2024-02 | $25.30 | $23.88 | $1.42 | 16,390.0 | +4.80% |
| 2024-01 | $24.27 | $22.47 | $1.80 | 16,289.0 | +1.13% |
First Trust S Network Streaming And Gaming Etf Storia dei prezzi delle azioni (BNGE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $23.84 | $22.30 | $1.54 | 21,954.0 | +3.50% |
| 2023-11 | $23.07 | $20.48 | $2.59 | 5,387.0 | +12.17% |
| 2023-10 | $21.45 | $19.83 | $1.62 | 17,809.0 | +0.00% |
0.45%
1.37%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):