Get the Stockscreener App
31.35
0.03%
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 May 06, 2025, is $31.35.
- First Trust S Network Streaming And Gaming Etf all-time high stock price is $32.47, occurred on February 19, 2025.
- 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 58.08% to $31.35 now.
- The 52-week high stock price for BNGE is $32.47, representing a 3.59% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for BNGE is $22.56, indicating a -28.04% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $31.47 | $31.27 | $0.20 | 3,178.0 | +0.03% |
| May 05, 2025 | $31.41 | $31.34 | $0.07 | 688.0 | +0.06% |
| May 02, 2025 | $31.37 | $31.22 | $0.154 | 605.0 | +2.20% |
| May 01, 2025 | $30.79 | $30.65 | $0.143 | 40,759.0 | -0.19% |
| Apr 30, 2025 | $30.71 | $30.42 | $0.2858 | 1,610.0 | +0.44% |
| Apr 29, 2025 | $30.64 | $30.49 | $0.1498 | 1,515.0 | +0.34% |
| Apr 28, 2025 | $30.47 | $30.47 | $0.00 | 102.0 | +0.38% |
| Apr 25, 2025 | $30.35 | $30.14 | $0.2112 | 401.0 | +0.62% |
| Apr 24, 2025 | $30.27 | $29.83 | $0.438 | 1,909.0 | +1.79% |
| Apr 23, 2025 | $29.99 | $29.60 | $0.39 | 1,325.0 | +1.46% |
| Apr 22, 2025 | $29.21 | $29.07 | $0.1422 | 721.0 | +2.55% |
| Apr 21, 2025 | $28.48 | $28.18 | $0.30 | 997.0 | -0.91% |
| Apr 17, 2025 | $28.84 | $28.70 | $0.135 | 896.0 | +1.28% |
| Apr 16, 2025 | $28.58 | $28.38 | $0.2019 | 405.0 | -1.51% |
| Apr 15, 2025 | $28.81 | $28.79 | $0.0235 | 287.0 | +0.74% |
| Apr 14, 2025 | $28.80 | $28.47 | $0.33 | 3,289.0 | +1.09% |
| Apr 11, 2025 | $28.29 | $27.92 | $0.374 | 287.0 | +2.06% |
| Apr 10, 2025 | $27.88 | $27.68 | $0.20 | 327.0 | -2.55% |
| Apr 09, 2025 | $28.45 | $26.26 | $2.19 | 237.0 | +9.35% |
| Apr 08, 2025 | $27.18 | $26.01 | $1.16 | 869.0 | -1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.47 | $30.65 | $0.823 | 45,230.0 | +2.10% |
| Apr, 2025 | $30.71 | $26.01 | $4.69 | 29,037.0 | +4.87% |
| Mar, 2025 | $31.49 | $28.71 | $2.78 | 23,686.0 | -5.79% |
| Feb, 2025 | $32.47 | $29.44 | $3.03 | 20,406.0 | +5.03% |
| Jan, 2025 | $29.97 | $27.55 | $2.42 | 16,761.0 | +5.56% |
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.24 | $27.94 | $3.30 | 14,894.0 | -1.98% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):