Stockscreener 앱 받기
30.99
1.16%
0.3554
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-13 | $30.99 | $30.46 | $0.5342 | 419.0 | +1.16% |
| 2026-04-10 | $30.64 | $30.64 | $0.00 | 132.0 | -0.40% |
| 2026-04-09 | $30.76 | $30.76 | $0.00 | 187.0 | -1.27% |
| 2026-04-08 | $31.39 | $31.16 | $0.2321 | 409.0 | +1.86% |
| 2026-04-07 | $30.59 | $30.33 | $0.2575 | 1,636.0 | +0.07% |
| 2026-04-06 | $30.57 | $30.50 | $0.0655 | 185.0 | -0.15% |
| 2026-04-02 | $30.61 | $30.61 | $0.00 | 190.0 | +0.20% |
| 2026-04-01 | $30.61 | $30.55 | $0.0551 | 359.0 | +0.55% |
| 2026-03-31 | $30.38 | $30.25 | $0.132 | 588.0 | +3.38% |
| 2026-03-30 | $29.53 | $29.39 | $0.1407 | 279.0 | -0.27% |
| 2026-03-27 | $29.56 | $29.44 | $0.12 | 883.0 | -1.04% |
| 2026-03-26 | $30.13 | $29.67 | $0.46 | 4,856.0 | -1.99% |
| 2026-03-25 | $30.55 | $30.38 | $0.1658 | 709.0 | -0.33% |
| 2026-03-24 | $30.63 | $30.49 | $0.1449 | 212.0 | -1.74% |
| 2026-03-23 | $31.15 | $31.02 | $0.125 | 985.0 | +2.53% |
| 2026-03-20 | $30.63 | $30.26 | $0.37 | 587.0 | -2.41% |
| 2026-03-19 | $31.01 | $30.63 | $0.3771 | 6,697.0 | -0.56% |
| 2026-03-18 | $31.18 | $31.18 | $0.00 | 198.0 | -1.91% |
| 2026-03-17 | $32.20 | $31.79 | $0.4121 | 4,034.0 | -1.03% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 연도별 가격 이력
이 심층 분석에서는 First Trust S Network Streaming And Gaming Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S Network Streaming And Gaming Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $31.39 | $30.33 | $1.06 | 3,936.0 | +2.02% |
| 2026-03 | $32.57 | $29.39 | $3.18 | 44,066.0 | -6.30% |
| 2026-02 | $34.62 | $31.26 | $3.37 | 79,659.0 | -6.76% |
| 2026-01 | $38.30 | $34.77 | $3.53 | 43,329.0 | -7.39% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.41 | $37.24 | $1.17 | 16,157.0 | -0.64% |
| 2025-11 | $39.20 | $36.28 | $2.92 | 69,987.0 | -2.45% |
| 2025-10 | $40.80 | $38.54 | $2.26 | 48,029.0 | -3.45% |
| 2025-09 | $41.04 | $37.84 | $3.20 | 43,169.0 | +4.07% |
| 2025-08 | $39.35 | $36.94 | $2.40 | 30,640.0 | +3.43% |
| 2025-07 | $38.06 | $35.91 | $2.15 | 54,505.0 | +2.10% |
| 2025-06 | $36.91 | $33.11 | $3.80 | 37,444.0 | +11.29% |
| 2025-05 | $34.65 | $30.65 | $4.00 | 52,030.0 | +7.62% |
| 2025-04 | $30.71 | $26.01 | $4.69 | 29,037.0 | +4.87% |
| 2025-03 | $31.49 | $28.71 | $2.78 | 23,686.0 | -5.79% |
| 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 주식 (BNGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.65%
자본화:
|
볼륨(24시간):