Get the Stockscreener App
25.22
0.48%
-0.1216
After Hours:
25.175
-0.0439
-0.17%
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 17, 2024, is $25.22.
- First Trust S Network Streaming And Gaming Etf all-time high stock price is $25.68, occurred on March 13, 2024.
- 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 27.17% to $25.22 now.
- The 52-week high stock price for BNGE is $25.68, representing a 1.83% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for BNGE is $19.83, indicating a -21.36% decrease from the current share price, occurred on October 26, 2023.
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 17, 2024 | $25.24 | $25.18 | $0.065 | 570.0 | -0.48% |
| May 16, 2024 | $25.34 | $25.34 | $0.00 | 3.00 | +0.06% |
| May 15, 2024 | $25.33 | $25.20 | $0.1256 | 342.0 | +1.08% |
| May 14, 2024 | $25.06 | $25.06 | $0.00 | 68.00 | +2.02% |
| May 13, 2024 | $24.56 | $24.56 | $0.00 | 21.00 | +1.41% |
| May 10, 2024 | $24.22 | $24.22 | $0.00 | 1.00 | -0.20% |
| May 09, 2024 | $24.27 | $24.27 | $0.00 | 126.0 | +0.34% |
| May 08, 2024 | $24.30 | $24.13 | $0.17 | 698.0 | -1.55% |
| May 07, 2024 | $24.56 | $24.50 | $0.0644 | 276.0 | -1.10% |
| May 06, 2024 | $24.84 | $24.73 | $0.103 | 312.0 | +1.09% |
| May 03, 2024 | $24.57 | $24.57 | $0.00 | 64.00 | +1.65% |
| May 02, 2024 | $24.17 | $23.85 | $0.3214 | 444.0 | +2.61% |
| May 01, 2024 | $23.56 | $23.56 | $0.00 | 72.00 | -0.24% |
| Apr 30, 2024 | $23.61 | $23.61 | $0.00 | 66.00 | -2.06% |
| Apr 29, 2024 | $24.11 | $24.11 | $0.00 | 3.00 | +0.36% |
| Apr 26, 2024 | $24.02 | $24.01 | $0.0123 | 344.0 | +0.64% |
| Apr 25, 2024 | $23.87 | $23.87 | $0.00 | 134.0 | +0.21% |
| Apr 24, 2024 | $24.04 | $23.82 | $0.219 | 360.0 | -0.52% |
| Apr 23, 2024 | $23.95 | $23.62 | $0.3253 | 440.0 | +2.26% |
| Apr 22, 2024 | $23.42 | $23.35 | $0.0657 | 274.0 | +1.09% |
| Apr 19, 2024 | $23.16 | $23.16 | $0.00 | 7.00 | -2.07% |
| Apr 18, 2024 | $23.65 | $23.65 | $0.00 | 106.0 | -0.01% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.34 | $23.56 | $1.78 | 3,567.0 | +6.80% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):