Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.87+0.05 (+0.21%)
At close: 09:30AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.8723.8723.8723.8723.87100
Apr 24, 202424.0424.0423.8223.8223.82400
Apr 23, 202423.6223.9423.6223.9423.94400
Apr 22, 202423.3523.4223.3523.4223.42300
Apr 19, 202423.1623.1623.1623.1623.16100
Apr 18, 202423.6523.6523.6523.6523.65100
Apr 17, 202423.7223.8623.6623.6623.66400
Apr 16, 202423.9523.9523.9523.9523.95100
Apr 15, 202424.4824.4823.9123.9123.91500
Apr 12, 202424.2724.2724.2624.2624.26300
Apr 11, 202424.7524.8924.7524.8924.89200
Apr 10, 202424.7824.7824.7824.7824.78100
Apr 09, 202425.0125.0825.0125.0825.08200
Apr 08, 202425.0225.0225.0225.0225.02100
Apr 05, 202425.0425.0425.0425.0425.04100
Apr 04, 202425.2225.2224.7324.7324.73100
Apr 03, 202425.0925.0925.0925.0925.09100
Apr 02, 202424.9225.0224.8725.0225.02700
Apr 01, 202425.2125.2125.2125.2125.21100
Mar 28, 202425.2725.2725.2325.2325.23700
Mar 27, 202425.1525.1525.1525.1525.15100
Mar 26, 202425.3525.3525.2625.2625.26400
Mar 25, 202425.0525.1725.0525.1725.17400
Mar 22, 202425.4225.4225.2825.2825.282,800
Mar 21, 202425.3925.3925.3925.3925.39100
Mar 21, 20240.003 Dividend
Mar 20, 202425.0725.4225.0725.4225.42900
Mar 19, 202424.7725.0424.7725.0425.04100
Mar 18, 202425.2325.2325.1225.1225.12500
Mar 15, 202425.0725.0725.0125.0125.011,500
Mar 14, 202425.4225.4225.1025.1025.10300
Mar 13, 202425.5125.6825.5125.5425.54600
Mar 12, 202425.3025.5425.3025.5425.531,300
Mar 11, 202425.0925.0925.0925.0925.09100
Mar 08, 202424.9224.9824.9224.9824.98200
Mar 07, 202425.3625.3625.3625.3625.36100
Mar 06, 202425.2025.2025.0625.0625.06400
Mar 05, 202424.8324.8324.8324.8324.82200
Mar 04, 202425.2125.2725.1625.1625.15900
Mar 01, 202424.9825.2824.9825.2825.281,200
Feb 29, 202424.8524.9224.8524.9224.92300
Feb 28, 202424.6124.6124.6124.6124.61200
Feb 27, 202424.7724.8424.7724.8424.84400
Feb 26, 202424.7624.7624.7324.7524.741,300
Feb 23, 202424.9424.9424.7424.7424.74400
Feb 22, 202424.7324.8124.7324.8124.811,500
Feb 21, 202424.3024.3024.3024.3024.29100
Feb 20, 202424.4424.4424.4424.4424.44100
Feb 16, 202425.2725.2724.9624.9624.95400
Feb 15, 202425.3025.3025.3025.3025.29100
Feb 14, 202424.8925.1124.8325.1125.11800
Feb 13, 202424.5324.5824.5324.5824.58500
Feb 12, 202425.0725.0725.0725.0725.07100
Feb 09, 202424.9425.0124.9425.0125.013,300
Feb 08, 202424.8324.8924.8324.8924.88500
Feb 07, 202424.6624.7424.6624.7424.74200
Feb 06, 202424.5724.6624.5724.6624.66800
Feb 05, 202424.3324.4124.2924.3224.314,900
Feb 02, 202424.2024.3424.2024.3424.34400
Feb 01, 202423.8824.1523.8824.1524.14400
Jan 31, 202423.7923.7923.7823.7823.78600
Jan 30, 202423.8623.8623.8623.8623.86100
Jan 29, 202423.9424.1723.9324.1724.161,300
Jan 26, 202424.1224.1924.0124.0524.042,300
Jan 25, 202424.2724.2724.2724.2724.27200
Jan 24, 202424.0924.0924.0924.0924.08100
Jan 23, 202423.8123.8123.8123.8123.81100
Jan 22, 202423.5123.5123.5123.5123.51100
Jan 19, 202423.4023.4023.4023.4023.39200
Jan 18, 202423.0323.1223.0323.1223.12200
Jan 17, 202422.4722.6622.4722.6622.651,400
Jan 16, 202422.8622.8622.8622.8622.861,200
Jan 12, 202422.9522.9522.9422.9422.94600
Jan 11, 202423.0723.0722.8323.0023.006,300
Jan 10, 202422.9322.9322.9322.9322.93100
Jan 09, 202422.9022.9022.9022.9022.89-
Jan 08, 202423.0523.0523.0523.0523.05100
Jan 05, 202422.6622.6622.6622.6622.65600
Jan 04, 202422.7122.7122.7122.7122.70300
Jan 03, 202422.7222.7222.7222.7222.72300
Jan 02, 202423.2523.2522.9022.9022.89500
Dec 29, 202323.6723.6723.5123.5123.51600
Dec 28, 202323.6123.6123.5623.5623.55900
Dec 27, 202323.4223.4723.4123.4723.473,800
Dec 26, 202323.4123.4823.4123.4823.48600
Dec 22, 202323.1823.3423.1723.1723.171,600
Dec 22, 20230.15 Dividend
Dec 21, 202323.7323.7323.7323.7323.58100
Dec 20, 202323.8023.8023.3523.3523.209,200
Dec 19, 202323.8423.8423.8423.8423.69500
Dec 18, 202323.5423.5523.5123.5123.36500
Dec 15, 202323.6823.7023.4623.4623.31400
Dec 14, 202323.7323.7423.6323.6323.48600
Dec 13, 202323.4523.4523.4523.4523.30100
Dec 12, 202323.0523.0523.0523.0522.90100
Dec 11, 202322.8222.8622.8222.8622.712,300
Dec 08, 202322.5222.7422.5222.7422.59400
Dec 07, 202322.5422.5422.5422.5422.39-
Dec 06, 202322.3222.3222.3222.3222.18100
Dec 05, 202322.3022.3422.3022.3422.20200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...