Get the Stockscreener App
31.82
1.16%
-0.3734
After Hours:
31.82
-0.0049
-0.02%
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 March 12, 2026, is $31.82.
- 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 60.48% to $31.82 now.
- The 52-week high stock price for BNGE is $41.04, representing a 28.96% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for BNGE is $26.01, indicating a -18.26% 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 |
|---|---|---|---|---|---|
| Mar 12, 2026 | $31.91 | $31.82 | $0.0811 | 554.0 | -1.16% |
| Mar 11, 2026 | $32.24 | $32.15 | $0.09 | 6,323.0 | -0.24% |
| Mar 10, 2026 | $32.57 | $32.18 | $0.39 | 2,473.0 | +0.13% |
| Mar 09, 2026 | $32.23 | $31.88 | $0.3596 | 7,052.0 | +0.52% |
| Mar 06, 2026 | $32.07 | $32.01 | $0.0576 | 859.0 | +0.10% |
| Mar 05, 2026 | $32.03 | $31.84 | $0.1941 | 741.0 | -1.38% |
| Mar 04, 2026 | $32.48 | $32.48 | $0.010 | 1,516.0 | +2.02% |
| Mar 03, 2026 | $31.84 | $31.32 | $0.5212 | 763.0 | -0.83% |
| Mar 02, 2026 | $32.11 | $31.93 | $0.1788 | 239.0 | -0.97% |
| Feb 27, 2026 | $32.42 | $32.30 | $0.1265 | 569.0 | +0.25% |
| Feb 26, 2026 | $32.34 | $32.01 | $0.3314 | 3,107.0 | +1.41% |
| Feb 25, 2026 | $31.89 | $31.60 | $0.2902 | 9,154.0 | +0.96% |
| Feb 24, 2026 | $31.59 | $31.52 | $0.0711 | 391.0 | +1.05% |
| Feb 23, 2026 | $31.26 | $31.26 | $0.00 | 175.0 | -1.50% |
| Feb 20, 2026 | $31.74 | $31.38 | $0.36 | 2,816.0 | -0.49% |
| Feb 19, 2026 | $31.89 | $31.89 | $0.00 | 139.0 | -0.72% |
| Feb 18, 2026 | $32.23 | $32.11 | $0.115 | 34,150.0 | +1.31% |
| Feb 17, 2026 | $31.80 | $31.49 | $0.31 | 2,835.0 | +0.32% |
| Feb 13, 2026 | $31.71 | $31.54 | $0.17 | 2,232.0 | -1.04% |
| Feb 12, 2026 | $32.09 | $31.85 | $0.24 | 2,043.0 | -3.99% |
| Feb 11, 2026 | $33.35 | $33.13 | $0.22 | 2,092.0 | -1.81% |
| Feb 10, 2026 | $34.16 | $33.58 | $0.5799 | 3,669.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $32.57 | $31.32 | $1.25 | 21,073.0 | -1.85% |
| 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% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):