Canada markets open in 1 hour 53 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.79-0.06 (-0.31%)
At close: 10:18AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202219.8719.8719.7919.7919.79400
Aug 04, 202219.8519.8519.8519.8519.85-
Aug 03, 202219.6919.6919.6919.6919.69100
Aug 02, 202219.2219.2219.2219.2219.22100
Aug 01, 202219.2119.2119.2119.2119.21100
Jul 29, 202219.0619.2319.0619.2319.23800
Jul 28, 202219.3719.4419.3719.4419.44200
Jul 27, 202218.9519.4218.9519.4219.42400
Jul 26, 202218.6818.6818.6618.6618.66200
Jul 25, 202219.1219.1219.1219.1219.12100
Jul 22, 202219.5319.6819.1219.2819.283,400
Jul 21, 202219.4419.6319.4019.5719.572,300
Jul 20, 202219.3519.3519.2119.3019.30400
Jul 19, 202218.5318.8118.5318.8118.81500
Jul 18, 202218.2918.2918.2918.2918.29100
Jul 15, 202217.8318.0817.7718.0818.0814,600
Jul 14, 202217.6417.6817.6417.6817.68300
Jul 13, 202217.8817.8817.8817.8817.88100
Jul 12, 202217.8817.9417.8817.9417.94300
Jul 11, 202218.3118.3117.9217.9217.92600
Jul 08, 202218.5418.6918.5418.6918.69200
Jul 07, 202218.7918.7918.7918.7918.79100
Jul 06, 202218.3218.3618.2818.3618.361,000
Jul 05, 202218.2018.5718.1818.5718.57400
Jul 01, 202218.1318.3218.1318.3218.32100
Jun 30, 202218.1718.1718.1418.1418.14400
Jun 29, 202218.7118.7118.5018.5018.50300
Jun 28, 202219.2819.2818.6618.6618.66200
Jun 27, 202219.5119.5119.1919.1919.19400
Jun 24, 202219.0819.4319.0619.4319.43900
Jun 24, 20220.1 Dividend
Jun 23, 202218.8518.8518.8518.8518.75-
Jun 22, 202218.3718.6818.3718.6818.582,400
Jun 21, 202218.7018.7318.7018.7318.63200
Jun 17, 202218.2218.2218.2218.2218.12100
Jun 16, 202217.9517.9517.9517.9517.85100
Jun 15, 202218.7218.9318.5818.9318.83800
Jun 14, 202218.4118.4318.3618.3618.26400
Jun 13, 202218.4318.4318.2118.2118.11200
Jun 10, 202219.3919.4919.2619.2619.166,600
Jun 09, 202220.3020.3019.9419.9419.83100
Jun 08, 202220.4920.6620.4920.6620.55600
Jun 07, 202220.3420.4920.3420.4920.38300
Jun 06, 202220.3720.3720.1620.2020.09300
Jun 03, 202220.1120.1120.0920.0919.98200
Jun 02, 202220.5620.6120.5620.6120.50300
Jun 01, 202219.7419.8219.7419.8219.71100
May 31, 202220.1920.1920.0920.0919.991,800
May 27, 202220.0620.0620.0620.0619.95100
May 26, 202219.6319.6319.6319.6319.53100
May 25, 202218.4818.9718.4818.9718.871,700
May 24, 202218.6018.6018.6018.6018.50-
May 23, 202219.2819.2819.2819.2819.18100
May 20, 202219.1819.2218.7219.2219.1236,200
May 19, 202218.9919.3318.9819.2819.181,400
May 18, 202219.1719.1718.9218.9218.82400
May 17, 202219.3719.4219.3719.4219.32100
May 16, 202219.0119.0118.8518.8518.75900
May 13, 202218.3519.0718.3119.0718.974,200
May 12, 202217.9817.9817.9817.9817.88100
May 11, 202218.2618.2717.6317.6317.531,600
May 10, 202218.2218.2217.9317.9317.831,000
May 09, 202217.9017.9017.7617.7617.67500
May 06, 202219.3719.3718.9818.9818.88400
May 05, 202220.1420.1419.2919.5019.3913,600
May 04, 202220.1720.6920.1720.6920.58600
May 03, 202220.1620.1619.9220.1520.041,300
May 02, 202219.4620.0219.4420.0219.911,200
Apr 29, 202220.0020.0019.5619.5819.484,500
Apr 28, 202219.4819.7419.2119.7219.611,900
Apr 27, 202219.2019.2019.2019.2019.10100
Apr 26, 202219.5419.5519.4319.4319.331,000
Apr 25, 202219.8419.9919.8419.9919.88800
Apr 22, 202220.2820.4319.9919.9919.881,200
Apr 21, 202221.1821.1820.2420.2420.131,300
Apr 20, 202221.6521.6521.0021.0320.925,200
Apr 19, 202221.9921.9921.9921.9921.87100
Apr 18, 202221.5821.5821.4521.5021.38400
Apr 14, 202222.2422.2421.8321.8321.72400
Apr 13, 202222.2822.2822.2822.2822.16100
Apr 12, 202221.8521.8521.8521.8521.73100
Apr 11, 202222.0822.1522.0822.1522.03100
Apr 08, 202222.4222.4222.3322.3322.22100
Apr 07, 202222.6622.8322.3722.6922.577,000
Apr 06, 202222.9122.9822.8522.9822.86400
Apr 05, 202223.6323.6323.6323.6323.50100
Apr 04, 202223.7724.3523.7724.3524.22800
Apr 01, 202223.7223.7423.3623.5423.422,200
Mar 31, 202223.5623.5623.4323.4323.31200
Mar 30, 202224.1724.1723.9923.9923.87100
Mar 29, 202224.4224.5924.4224.5924.46900
Mar 28, 202223.8323.9323.6523.9323.812,400
Mar 25, 202223.3423.6623.3423.6523.53500
Mar 25, 20220.003 Dividend
Mar 24, 202223.8823.8823.8823.8823.75100
Mar 23, 202223.7523.8423.6723.6723.54200
Mar 22, 202223.9023.9023.7923.7923.66400
Mar 21, 202223.1723.1723.1223.1723.04500
Mar 18, 202222.7623.8222.6723.6723.551,800
Mar 17, 202222.8522.8522.8522.8522.73100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...