Canada markets closed

First Trust S-Network Streaming & Gaming ETF (BNGE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.03+0.11 (+0.44%)
At close: 03:58PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202424.8525.0324.8525.0325.03600
Sept 12, 202424.6424.9224.6424.9224.92400
Sept 11, 202424.7024.7024.7024.7024.70100
Sept 10, 202424.4524.4524.4524.4524.45100
Sept 09, 202424.2424.4024.2424.3624.369,200
Sept 06, 202424.0324.0624.0324.0624.06300
Sept 05, 202424.4724.4724.4724.4724.47100
Sept 04, 202424.4624.4624.4224.4224.42200
Sept 03, 202424.3624.3624.3624.3624.36100
Aug 30, 202425.0725.1525.0725.1525.15400
Aug 29, 202424.8924.8924.8924.8924.89100
Aug 28, 202424.8924.8924.8924.8924.89100
Aug 27, 202425.0925.2425.0925.2425.24400
Aug 26, 202425.1625.1625.1625.1625.16100
Aug 23, 202425.3725.3925.3225.3225.328,000
Aug 22, 202425.4525.4524.9624.9624.961,000
Aug 21, 202425.5125.5125.5125.5125.51100
Aug 20, 202425.1225.1625.0725.1625.161,800
Aug 19, 202425.2925.2925.2925.2925.29100
Aug 16, 202424.8124.8124.8124.8124.81100
Aug 15, 202424.3624.5924.3624.5924.591,000
Aug 14, 202424.2324.2324.2224.2224.22400
Aug 13, 202423.9124.1523.8724.1524.151,900
Aug 12, 202423.7523.8023.7523.8023.801,500
Aug 09, 202423.7423.7523.7223.7523.753,200
Aug 08, 202423.4423.7523.3023.7523.758,600
Aug 07, 202423.6223.6223.1823.1823.186,500
Aug 06, 202423.2323.4523.2323.3423.345,100
Aug 05, 202422.5823.0722.5623.0723.071,100
Aug 02, 202423.7723.7723.6923.6923.69400
Aug 01, 202425.1425.1424.4824.4824.481,000
Jul 31, 202425.3125.3325.3125.3325.33400
Jul 30, 202424.9024.9024.9024.9024.90100
Jul 29, 202424.9624.9624.9224.9524.9510,400
Jul 26, 202424.9425.0124.8324.9624.961,100
Jul 25, 202424.8224.8224.8224.8224.82200
Jul 24, 202425.0125.0125.0125.0125.01100
Jul 23, 202425.5325.5325.5325.5325.53100
Jul 22, 202425.5025.5025.5025.5025.50100
Jul 19, 202425.3025.3025.3025.3025.30100
Jul 18, 202425.9125.9125.5925.5925.59400
Jul 17, 202426.0026.0025.8125.8125.81300
Jul 16, 202426.1026.2426.1026.2426.241,200
Jul 15, 202426.1926.1926.1826.1826.18400
Jul 12, 202426.0926.4026.0926.2326.232,500
Jul 11, 202425.9525.9525.9525.9525.95100
Jul 10, 202425.9025.9025.9025.9025.90100
Jul 09, 202425.7025.7725.7025.7125.711,200
Jul 08, 202425.4225.4225.4225.4225.42200
Jul 05, 202425.3025.3025.2425.2925.29500
Jul 03, 202425.3225.3225.3225.3225.32100
Jul 02, 202424.9024.9824.9024.9824.98400
Jul 01, 202424.9024.9024.9024.9024.90100
Jun 28, 202425.0125.0124.9824.9824.98300
Jun 27, 202424.8824.9424.8824.9424.94300
Jun 26, 202424.9024.9524.9024.9524.95400
Jun 25, 202424.8324.9124.7724.9124.91600
Jun 24, 202424.8524.8524.8124.8124.81300
Jun 21, 202424.8624.9224.7924.9224.92500
Jun 20, 202425.0025.0024.8824.9424.94400
Jun 18, 202424.8324.8724.8324.8724.871,000
Jun 17, 202424.8924.8924.8924.8924.89100
Jun 14, 202424.7124.7124.7124.7124.71200
Jun 13, 202424.7424.7424.7424.7424.74200
Jun 12, 202425.0225.0224.8424.8424.84400
Jun 11, 202424.8124.8124.8124.8124.81100
Jun 10, 202424.8524.8524.7924.8224.82600
Jun 07, 202425.0325.1824.0524.9924.99500
Jun 06, 202425.2825.4825.2225.4825.481,600
Jun 05, 202425.0825.3125.0125.3125.311,200
Jun 04, 202424.8024.9124.8024.9024.903,900
Jun 03, 202425.0825.0824.7824.7824.78300
May 31, 202424.4424.5924.4424.5924.591,300
May 30, 202423.0024.5723.0024.5724.57900
May 29, 202424.2724.4124.2724.4124.41400
May 28, 202424.6824.7024.6724.6724.67700
May 24, 202424.7724.7724.7724.7724.77100
May 23, 202424.5724.5724.5724.5724.57100
May 22, 202424.9925.0224.8824.9524.953,600
May 21, 202425.0425.0925.0125.0925.09500
May 20, 202425.1225.3225.1225.3225.32500
May 17, 202425.2425.2425.1725.2225.22600
May 16, 202425.3425.3425.3425.3425.34100
May 15, 202425.2025.3325.2025.3325.33300
May 14, 202425.0625.0625.0625.0625.06100
May 13, 202424.5624.5624.5624.5624.56100
May 10, 202424.2224.2224.2224.2224.22100
May 09, 202424.2724.2724.2724.2724.27100
May 08, 202424.1324.3024.1324.1824.18700
May 07, 202424.5024.5624.5024.5624.56300
May 06, 202424.7424.8424.7424.8424.84300
May 03, 202424.5724.5724.5724.5724.57100
May 02, 202423.8524.1723.8524.1724.17400
May 01, 202423.5623.5623.5623.5623.56100
Apr 30, 202423.6123.6123.6123.6123.61100
Apr 29, 202424.1124.1124.1124.1124.11100
Apr 26, 202424.0124.0224.0124.0224.02300
Apr 25, 202423.8723.8723.8723.8723.87100
Apr 24, 202424.0424.0423.8223.8223.82400
Apr 23, 202423.6223.9423.6223.9423.94400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...