Get the Stockscreener App
32.03
1.86%
0.5848
After Hours:
31.81
-0.2246
-0.70%
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 September 21, 2026, is $32.03.
- First Trust S Network Streaming And Gaming Etf all-time high stock price is $41.04, occurred on September 29, 2025.
- The lowest First Trust S Network Streaming And Gaming Etf stock price recorded was $0.00 on August 20, 2026. Since then, First Trust S Network Streaming And Gaming Etf's stock price has risen over to $32.03 now.
- The 52-week high stock price for BNGE is $41.04, representing a 28.11% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for BNGE is $29.39, indicating a -8.26% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $32.03 | $31.81 | $0.2246 | 310.0 | +1.86% |
| Sep 18, 2026 | $31.45 | $31.45 | $0.00 | 22.00 | -1.80% |
| Sep 17, 2026 | $32.03 | $32.03 | $0.00 | 18.00 | -0.38% |
| Sep 16, 2026 | $32.15 | $32.15 | $0.00 | 12.00 | -1.07% |
| Sep 15, 2026 | $32.56 | $32.48 | $0.0799 | 6,658.0 | -1.08% |
| Sep 14, 2026 | $32.85 | $32.85 | $0.00 | 15.00 | +1.85% |
| Sep 11, 2026 | $32.26 | $32.16 | $0.0965 | 2,302.0 | +1.40% |
| Sep 10, 2026 | $31.81 | $31.81 | $0.00 | 21.00 | -0.12% |
| Sep 09, 2026 | $31.85 | $31.85 | $0.00 | 24.00 | -1.44% |
| Sep 08, 2026 | $32.31 | $32.31 | $0.00 | 23.00 | -0.64% |
| Sep 04, 2026 | $32.52 | $32.52 | $0.00 | 26.00 | -0.46% |
| Sep 03, 2026 | $32.67 | $32.67 | $0.00 | 147.0 | +0.70% |
| Sep 02, 2026 | $32.45 | $32.41 | $0.045 | 1,494.0 | +0.73% |
| Sep 01, 2026 | $32.21 | $32.21 | $0.00 | 18.00 | -1.09% |
| Aug 31, 2026 | $32.57 | $32.57 | $0.00 | 65.00 | -0.67% |
| Aug 28, 2026 | $32.81 | $32.79 | $0.0243 | 194.0 | +1.14% |
| Aug 27, 2026 | $32.42 | $32.42 | $0.00 | 23.00 | -1.20% |
| Aug 26, 2026 | $32.81 | $32.81 | $0.00 | 65.00 | -1.09% |
| Aug 25, 2026 | $33.18 | $33.18 | $0.00 | 18.00 | +0.73% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $32.85 | $31.45 | $1.40 | 11,400.0 | -1.63% |
| Aug, 2026 | $33.18 | $31.43 | $1.74 | 5,058.0 | +3.28% |
| Jul, 2026 | $32.32 | $30.18 | $2.14 | 27,912.0 | +2.76% |
| Jun, 2026 | $31.48 | $29.62 | $1.86 | 14,112.0 | -0.42% |
| May, 2026 | $31.06 | $30.46 | $0.5968 | 12,612.0 | -0.77% |
| Apr, 2026 | $32.63 | $30.33 | $2.30 | 9,718.0 | +2.21% |
| Mar, 2026 | $32.57 | $29.39 | $3.18 | 44,066.0 | -6.30% |
| Feb, 2026 | $34.62 | $31.26 | $3.37 | 79,659.0 | -6.76% |
| Jan, 2026 | $38.30 | $34.77 | $3.53 | 43,329.0 | -7.39% |
First Trust S Network Streaming And Gaming Etf Stock (BNGE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.41 | $37.24 | $1.17 | 16,157.0 | -0.64% |
| Nov, 2025 | $39.20 | $36.28 | $2.92 | 69,987.0 | -2.45% |
| Oct, 2025 | $40.80 | $38.54 | $2.26 | 48,029.0 | -3.45% |
| Sep, 2025 | $41.04 | $37.84 | $3.20 | 43,169.0 | +4.07% |
| Aug, 2025 | $39.35 | $36.94 | $2.40 | 30,640.0 | +3.43% |
| Jul, 2025 | $38.06 | $35.91 | $2.15 | 54,505.0 | +2.10% |
| Jun, 2025 | $36.91 | $33.11 | $3.80 | 37,444.0 | +11.29% |
| May, 2025 | $34.65 | $30.65 | $4.00 | 52,030.0 | +7.62% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):