Stockscreener 앱 받기
38.07
0.87%
-0.3328
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $38.31 | $38.06 | $0.25 | 1,722.0 | -0.87% |
| 2025-12-11 | $38.41 | $38.41 | $0.00 | 122.0 | +0.37% |
| 2025-12-10 | $38.31 | $38.27 | $0.0446 | 463.0 | -0.02% |
| 2025-12-09 | $38.27 | $38.18 | $0.0929 | 707.0 | +0.14% |
| 2025-12-08 | $38.23 | $38.08 | $0.1483 | 1,408.0 | +0.60% |
| 2025-12-05 | $38.05 | $37.90 | $0.1492 | 339.0 | +0.59% |
| 2025-12-04 | $37.77 | $37.70 | $0.072 | 371.0 | -0.00% |
| 2025-12-03 | $37.79 | $37.71 | $0.0772 | 1,642.0 | -0.80% |
| 2025-12-02 | $38.08 | $37.94 | $0.1375 | 724.0 | -0.03% |
| 2025-12-01 | $38.13 | $37.76 | $0.3685 | 1,324.0 | +0.07% |
| 2025-11-28 | $38.06 | $38.06 | $0.00 | 110.0 | +1.00% |
| 2025-11-26 | $37.69 | $37.34 | $0.3469 | 227.0 | +0.69% |
| 2025-11-25 | $37.43 | $37.29 | $0.1401 | 301.0 | +0.58% |
| 2025-11-24 | $37.21 | $37.05 | $0.1633 | 408.0 | +1.06% |
| 2025-11-21 | $36.82 | $36.57 | $0.2523 | 211.0 | +1.49% |
| 2025-11-20 | $37.31 | $36.28 | $1.02 | 1,733.0 | -1.84% |
| 2025-11-19 | $37.23 | $36.92 | $0.3055 | 2,001.0 | -0.89% |
| 2025-11-18 | $37.29 | $36.84 | $0.4516 | 1,042.0 | +0.44% |
| 2025-11-17 | $37.48 | $37.04 | $0.44 | 2,039.0 | -1.70% |
| 2025-11-14 | $37.79 | $37.69 | $0.10 | 1,557.0 | -0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.41 | $37.70 | $0.706 | 10,544.0 | +0.03% |
| 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% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.33%
자본화:
|
볼륨(24시간):