Get the Stockscreener App
38.07
0.87%
-0.3328
After Hours:
38.06
-0.0132
-0.03%
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 December 12, 2025, is $38.07.
- 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 $19.83 on October 26, 2023. Since then, First Trust S Network Streaming And Gaming Etf's stock price has risen over 91.98% to $38.07 now.
- The 52-week high stock price for BNGE is $41.04, representing a 7.79% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for BNGE is $26.01, indicating a -31.67% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $38.31 | $38.06 | $0.25 | 1,722.0 | -0.87% |
| Dec 11, 2025 | $38.41 | $38.41 | $0.00 | 122.0 | +0.37% |
| Dec 10, 2025 | $38.31 | $38.27 | $0.0446 | 463.0 | -0.02% |
| Dec 09, 2025 | $38.27 | $38.18 | $0.0929 | 707.0 | +0.14% |
| Dec 08, 2025 | $38.23 | $38.08 | $0.1483 | 1,408.0 | +0.60% |
| Dec 05, 2025 | $38.05 | $37.90 | $0.1492 | 339.0 | +0.59% |
| Dec 04, 2025 | $37.77 | $37.70 | $0.072 | 371.0 | -0.00% |
| Dec 03, 2025 | $37.79 | $37.71 | $0.0772 | 1,642.0 | -0.80% |
| Dec 02, 2025 | $38.08 | $37.94 | $0.1375 | 724.0 | -0.03% |
| Dec 01, 2025 | $38.13 | $37.76 | $0.3685 | 1,324.0 | +0.07% |
| Nov 28, 2025 | $38.06 | $38.06 | $0.00 | 110.0 | +1.00% |
| Nov 26, 2025 | $37.69 | $37.34 | $0.3469 | 227.0 | +0.69% |
| Nov 25, 2025 | $37.43 | $37.29 | $0.1401 | 301.0 | +0.58% |
| Nov 24, 2025 | $37.21 | $37.05 | $0.1633 | 408.0 | +1.06% |
| Nov 21, 2025 | $36.82 | $36.57 | $0.2523 | 211.0 | +1.49% |
| Nov 20, 2025 | $37.31 | $36.28 | $1.02 | 1,733.0 | -1.84% |
| Nov 19, 2025 | $37.23 | $36.92 | $0.3055 | 2,001.0 | -0.89% |
| Nov 18, 2025 | $37.29 | $36.84 | $0.4516 | 1,042.0 | +0.44% |
| Nov 17, 2025 | $37.48 | $37.04 | $0.44 | 2,039.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $38.41 | $37.70 | $0.706 | 10,544.0 | +0.03% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):