Canada Markets open in 7 hrs 56 mins

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.42-0.36 (-1.73%)
At close: 02:59PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202320.4320.4520.4220.4220.421,100
Feb 03, 202320.9620.9620.7820.7820.781,600
Feb 02, 202321.0821.1221.0821.1221.12900
Feb 01, 202320.7020.7020.7020.7020.70-
Jan 31, 202320.1220.2020.1220.1820.181,000
Jan 30, 202319.9119.9119.9119.9119.91-
Jan 27, 202320.3220.4620.3220.4620.46300
Jan 26, 202320.4620.4620.4620.4620.46100
Jan 25, 202319.7420.1919.7420.1920.19300
Jan 24, 202320.0920.0920.0920.0920.09100
Jan 23, 202319.6020.0919.6020.0920.09300
Jan 20, 202319.1919.5819.1919.5819.58500
Jan 19, 202319.0519.0519.0519.0519.05100
Jan 18, 202319.5119.5119.1719.1719.17300
Jan 17, 202319.4119.4119.3919.3919.39100
Jan 13, 202319.1019.4219.1019.4219.42500
Jan 12, 202319.2419.2419.2419.2419.24-
Jan 11, 202319.0219.1018.9419.1019.1013,000
Jan 10, 202318.9318.9318.9318.9318.93-
Jan 09, 202318.6818.7418.6018.6018.60200
Jan 06, 202318.2518.3918.2518.3818.381,000
Jan 05, 202318.0218.2417.9818.1118.1122,100
Jan 04, 202317.8218.1817.8218.1818.18300
Jan 03, 202317.3017.5417.3017.5417.541,000
Dec 30, 202217.2817.2817.2817.2817.28-
Dec 29, 202217.2217.3417.2217.3417.34200
Dec 28, 202217.0217.0216.7816.7816.781,700
Dec 27, 202217.0817.0817.0817.0817.08-
Dec 23, 202217.1417.1417.1417.1417.14100
Dec 22, 202217.1617.1617.1617.1617.16-
Dec 21, 202217.2517.4317.2517.4317.43100
Dec 20, 202217.1217.1217.1217.1217.12100
Dec 19, 202217.1917.1917.1917.1917.19-
Dec 16, 202217.4617.5317.4617.4817.48900
Dec 15, 202217.9417.9417.5817.5817.58200
Dec 14, 202218.3918.3918.3918.3918.39-
Dec 13, 202219.0519.0518.5018.5018.50200
Dec 12, 202218.2918.2918.2918.2918.29100
Dec 09, 202218.1818.3218.1818.2518.252,000
Dec 08, 202217.9518.1617.9518.1618.161,400
Dec 07, 202217.7817.7817.7817.7817.78100
Dec 06, 202217.8517.8517.8517.8517.85100
Dec 05, 202218.5318.5318.2118.2118.21500
Dec 02, 202218.5618.5618.5618.5618.56100
Dec 01, 202218.4218.4218.4218.4218.42100
Nov 30, 202217.6918.2617.6918.2618.262,100
Nov 29, 202217.5717.5717.5717.5717.57-
Nov 28, 202217.4417.4417.4417.4417.44-
Nov 25, 202217.6417.6417.6417.6417.64-
Nov 23, 202217.8117.8117.8117.8117.81-
Nov 22, 202217.1417.4417.1417.4417.44100
Nov 21, 202217.3717.3717.2117.2117.212,200
Nov 18, 202217.6517.6517.4817.4817.481,300
Nov 17, 202217.6317.6317.6317.6317.63100
Nov 16, 202218.0118.0117.7017.7017.70100
Nov 15, 202218.0918.0918.0818.0818.08100
Nov 14, 202217.5217.5217.5217.5217.52100
Nov 11, 202217.6617.6617.6617.6617.66-
Nov 10, 202216.3016.9216.3016.9216.92300
Nov 09, 202216.1416.1415.6815.6815.681,200
Nov 08, 202216.5916.6316.4216.5416.541,000
Nov 07, 202216.5716.5716.5716.5716.57-
Nov 04, 202216.4516.4516.4516.4516.45100
Nov 03, 202216.2016.2016.2016.2016.20100
Nov 02, 202216.8516.8516.4516.4516.45600
Nov 01, 202217.0017.0316.8416.8416.84800
Oct 31, 202216.6316.6316.6016.6016.60500
Oct 28, 202216.7116.7116.7116.7116.71100
Oct 27, 202216.6016.6016.4716.4716.47500
Oct 26, 202216.6816.6816.6816.6816.68100
Oct 25, 202216.6916.6916.6816.6816.68300
Oct 24, 202216.1516.1516.1516.1516.15100
Oct 21, 202216.4416.4416.4416.4416.44100
Oct 20, 202216.2016.2016.2016.2016.20100
Oct 19, 202216.1916.1916.1916.1916.19100
Oct 18, 202216.6116.6116.3816.3816.382,200
Oct 17, 202216.2616.2616.2616.2616.26100
Oct 14, 202215.6515.6515.6515.6515.65100
Oct 13, 202216.0216.0216.0216.0216.02100
Oct 12, 202215.7215.7215.7215.7215.72100
Oct 11, 202215.6515.6515.6515.6515.65300
Oct 10, 202216.0116.0116.0116.0116.01100
Oct 07, 202216.4316.4316.3216.3216.32800
Oct 06, 202216.9216.9216.9216.9216.92100
Oct 05, 202216.9716.9716.9716.9716.97100
Oct 04, 202217.1117.1117.1117.1117.11200
Oct 03, 202216.3916.3916.3916.3916.39100
Sept 30, 202215.9415.9415.9415.9415.94100
Sept 29, 202216.1716.2016.1716.2016.20100
Sept 28, 202216.7216.7216.7216.7216.72-
Sept 27, 202216.2016.2016.2016.2016.20100
Sept 26, 202216.2516.5116.1516.1516.15600
Sept 23, 202216.2216.2216.2216.2216.22-
Sept 22, 202216.7616.7616.6816.6816.68900
Sept 21, 202217.0417.0417.0417.0417.04100
Sept 20, 202217.4417.4417.4417.4417.44-
Sept 19, 202217.7317.7317.7317.7317.73-
Sept 16, 202217.6417.6417.6417.6417.64-
Sept 15, 202217.8618.0817.8617.9517.95600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...