Get the Stockscreener App
28.41
0.09%
0.0262
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 January 21, 2025, is $28.41.
- First Trust S Network Streaming And Gaming Etf all-time high stock price is $31.24, occurred on December 26, 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 43.26% to $28.41 now.
- The 52-week high stock price for BNGE is $31.24, representing a 9.96% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for BNGE is $22.56, indicating a -20.59% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $28.54 | $28.54 | $0.00 | 734.0 | +0.55% |
| Jan 17, 2025 | $28.40 | $28.38 | $0.0162 | 1,060.0 | +0.42% |
| Jan 16, 2025 | $28.32 | $28.26 | $0.056 | 2,552.0 | -0.06% |
| Jan 15, 2025 | $28.30 | $28.23 | $0.07 | 209.0 | +1.89% |
| Jan 14, 2025 | $27.76 | $27.76 | $0.0039 | 164.0 | +0.07% |
| Jan 13, 2025 | $27.74 | $27.55 | $0.1857 | 439.0 | +0.04% |
| Jan 10, 2025 | $27.98 | $27.72 | $0.2566 | 3,007.0 | -1.85% |
| Jan 08, 2025 | $28.25 | $28.12 | $0.1256 | 234.0 | -0.38% |
| Jan 07, 2025 | $28.35 | $28.35 | $0.00 | 39.00 | -0.77% |
| Jan 06, 2025 | $28.70 | $28.57 | $0.1256 | 1,308.0 | +1.21% |
| Jan 03, 2025 | $28.23 | $28.23 | $0.00 | 167.0 | +1.18% |
| Jan 02, 2025 | $28.25 | $27.91 | $0.345 | 974.0 | -0.45% |
| Dec 31, 2024 | $28.03 | $28.03 | $0.00 | 25.00 | -0.42% |
| Dec 30, 2024 | $28.15 | $28.10 | $0.0503 | 326.0 | -1.23% |
| Dec 27, 2024 | $28.50 | $28.36 | $0.146 | 400.0 | -0.60% |
| Dec 26, 2024 | $31.24 | $28.67 | $2.57 | 356.0 | +0.90% |
| Dec 24, 2024 | $28.42 | $28.42 | $0.00 | 2.00 | +0.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $28.70 | $27.55 | $1.15 | 10,887.0 | +1.81% |
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% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):