Stockscreener 앱 받기
31.16
1.70%
-0.5379
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $31.54 | $31.16 | $0.3793 | 248.0 | -1.70% |
| 2026-10-13 | $31.70 | $31.70 | $0.00 | 6,829.0 | -0.04% |
| 2026-10-12 | $31.71 | $31.71 | $0.00 | 656.0 | -0.01% |
| 2026-10-09 | $31.71 | $31.71 | $0.00 | 149.0 | +1.81% |
| 2026-10-08 | $31.15 | $31.15 | $0.00 | 46.00 | +1.00% |
| 2026-10-07 | $30.84 | $30.55 | $0.2911 | 220.0 | +0.00% |
| 2026-10-06 | $30.85 | $30.84 | $0.0109 | 508.0 | +0.12% |
| 2026-10-05 | $30.80 | $30.80 | $0.00 | 21.00 | +0.82% |
| 2026-10-02 | $30.55 | $30.55 | $0.00 | 24.00 | -0.23% |
| 2026-10-01 | $30.62 | $30.62 | $0.00 | 216.0 | -0.06% |
| 2026-09-30 | $30.69 | $30.62 | $0.069 | 400.0 | +0.27% |
| 2026-09-29 | $30.77 | $30.56 | $0.2091 | 163.0 | -0.83% |
| 2026-09-28 | $30.91 | $30.80 | $0.1116 | 685.0 | -0.93% |
| 2026-09-25 | $31.18 | $31.07 | $0.11 | 2,211.0 | -1.14% |
| 2026-09-24 | $31.52 | $31.38 | $0.144 | 13,010.0 | -0.91% |
| 2026-09-23 | $31.75 | $31.72 | $0.0339 | 3,030.0 | -1.04% |
| 2026-09-22 | $32.08 | $32.08 | $0.00 | 6,488.0 | +0.15% |
| 2026-09-21 | $32.03 | $31.81 | $0.2246 | 310.0 | +1.86% |
| 2026-09-18 | $31.45 | $31.45 | $0.00 | 22.00 | -1.80% |
| 2026-09-17 | $32.03 | $32.03 | $0.00 | 18.00 | -0.38% |
| 2026-09-16 | $32.15 | $32.15 | $0.00 | 12.00 | -1.07% |
| 2026-09-15 | $32.56 | $32.48 | $0.0799 | 6,658.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.71 | $30.55 | $1.16 | 8,917.0 | +1.70% |
| 2026-09 | $32.85 | $30.56 | $2.30 | 37,077.0 | -5.92% |
| 2026-08 | $33.18 | $31.43 | $1.74 | 5,075.0 | +3.28% |
| 2026-07 | $32.32 | $30.18 | $2.14 | 27,912.0 | +2.76% |
| 2026-06 | $31.48 | $29.62 | $1.86 | 14,112.0 | -0.42% |
| 2026-05 | $31.06 | $30.46 | $0.5968 | 12,612.0 | -0.77% |
| 2026-04 | $32.63 | $30.33 | $2.30 | 9,718.0 | +2.21% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):