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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	19.87	19.87	19.79	19.79	19.79	400
Aug 04, 2022	19.85	19.85	19.85	19.85	19.85	-
Aug 03, 2022	19.69	19.69	19.69	19.69	19.69	100
Aug 02, 2022	19.22	19.22	19.22	19.22	19.22	100
Aug 01, 2022	19.21	19.21	19.21	19.21	19.21	100
Jul 29, 2022	19.06	19.23	19.06	19.23	19.23	800
Jul 28, 2022	19.37	19.44	19.37	19.44	19.44	200
Jul 27, 2022	18.95	19.42	18.95	19.42	19.42	400
Jul 26, 2022	18.68	18.68	18.66	18.66	18.66	200
Jul 25, 2022	19.12	19.12	19.12	19.12	19.12	100
Jul 22, 2022	19.53	19.68	19.12	19.28	19.28	3,400
Jul 21, 2022	19.44	19.63	19.40	19.57	19.57	2,300
Jul 20, 2022	19.35	19.35	19.21	19.30	19.30	400
Jul 19, 2022	18.53	18.81	18.53	18.81	18.81	500
Jul 18, 2022	18.29	18.29	18.29	18.29	18.29	100
Jul 15, 2022	17.83	18.08	17.77	18.08	18.08	14,600
Jul 14, 2022	17.64	17.68	17.64	17.68	17.68	300
Jul 13, 2022	17.88	17.88	17.88	17.88	17.88	100
Jul 12, 2022	17.88	17.94	17.88	17.94	17.94	300
Jul 11, 2022	18.31	18.31	17.92	17.92	17.92	600
Jul 08, 2022	18.54	18.69	18.54	18.69	18.69	200
Jul 07, 2022	18.79	18.79	18.79	18.79	18.79	100
Jul 06, 2022	18.32	18.36	18.28	18.36	18.36	1,000
Jul 05, 2022	18.20	18.57	18.18	18.57	18.57	400
Jul 01, 2022	18.13	18.32	18.13	18.32	18.32	100
Jun 30, 2022	18.17	18.17	18.14	18.14	18.14	400
Jun 29, 2022	18.71	18.71	18.50	18.50	18.50	300
Jun 28, 2022	19.28	19.28	18.66	18.66	18.66	200
Jun 27, 2022	19.51	19.51	19.19	19.19	19.19	400
Jun 24, 2022	19.08	19.43	19.06	19.43	19.43	900
Jun 24, 2022	0.1 Dividend
Jun 23, 2022	18.85	18.85	18.85	18.85	18.75	-
Jun 22, 2022	18.37	18.68	18.37	18.68	18.58	2,400
Jun 21, 2022	18.70	18.73	18.70	18.73	18.63	200
Jun 17, 2022	18.22	18.22	18.22	18.22	18.12	100
Jun 16, 2022	17.95	17.95	17.95	17.95	17.85	100
Jun 15, 2022	18.72	18.93	18.58	18.93	18.83	800
Jun 14, 2022	18.41	18.43	18.36	18.36	18.26	400
Jun 13, 2022	18.43	18.43	18.21	18.21	18.11	200
Jun 10, 2022	19.39	19.49	19.26	19.26	19.16	6,600
Jun 09, 2022	20.30	20.30	19.94	19.94	19.83	100
Jun 08, 2022	20.49	20.66	20.49	20.66	20.55	600
Jun 07, 2022	20.34	20.49	20.34	20.49	20.38	300
Jun 06, 2022	20.37	20.37	20.16	20.20	20.09	300
Jun 03, 2022	20.11	20.11	20.09	20.09	19.98	200
Jun 02, 2022	20.56	20.61	20.56	20.61	20.50	300
Jun 01, 2022	19.74	19.82	19.74	19.82	19.71	100
May 31, 2022	20.19	20.19	20.09	20.09	19.99	1,800
May 27, 2022	20.06	20.06	20.06	20.06	19.95	100
May 26, 2022	19.63	19.63	19.63	19.63	19.53	100
May 25, 2022	18.48	18.97	18.48	18.97	18.87	1,700
May 24, 2022	18.60	18.60	18.60	18.60	18.50	-
May 23, 2022	19.28	19.28	19.28	19.28	19.18	100
May 20, 2022	19.18	19.22	18.72	19.22	19.12	36,200
May 19, 2022	18.99	19.33	18.98	19.28	19.18	1,400
May 18, 2022	19.17	19.17	18.92	18.92	18.82	400
May 17, 2022	19.37	19.42	19.37	19.42	19.32	100
May 16, 2022	19.01	19.01	18.85	18.85	18.75	900
May 13, 2022	18.35	19.07	18.31	19.07	18.97	4,200
May 12, 2022	17.98	17.98	17.98	17.98	17.88	100
May 11, 2022	18.26	18.27	17.63	17.63	17.53	1,600
May 10, 2022	18.22	18.22	17.93	17.93	17.83	1,000
May 09, 2022	17.90	17.90	17.76	17.76	17.67	500
May 06, 2022	19.37	19.37	18.98	18.98	18.88	400
May 05, 2022	20.14	20.14	19.29	19.50	19.39	13,600
May 04, 2022	20.17	20.69	20.17	20.69	20.58	600
May 03, 2022	20.16	20.16	19.92	20.15	20.04	1,300
May 02, 2022	19.46	20.02	19.44	20.02	19.91	1,200
Apr 29, 2022	20.00	20.00	19.56	19.58	19.48	4,500
Apr 28, 2022	19.48	19.74	19.21	19.72	19.61	1,900
Apr 27, 2022	19.20	19.20	19.20	19.20	19.10	100
Apr 26, 2022	19.54	19.55	19.43	19.43	19.33	1,000
Apr 25, 2022	19.84	19.99	19.84	19.99	19.88	800
Apr 22, 2022	20.28	20.43	19.99	19.99	19.88	1,200
Apr 21, 2022	21.18	21.18	20.24	20.24	20.13	1,300
Apr 20, 2022	21.65	21.65	21.00	21.03	20.92	5,200
Apr 19, 2022	21.99	21.99	21.99	21.99	21.87	100
Apr 18, 2022	21.58	21.58	21.45	21.50	21.38	400
Apr 14, 2022	22.24	22.24	21.83	21.83	21.72	400
Apr 13, 2022	22.28	22.28	22.28	22.28	22.16	100
Apr 12, 2022	21.85	21.85	21.85	21.85	21.73	100
Apr 11, 2022	22.08	22.15	22.08	22.15	22.03	100
Apr 08, 2022	22.42	22.42	22.33	22.33	22.22	100
Apr 07, 2022	22.66	22.83	22.37	22.69	22.57	7,000
Apr 06, 2022	22.91	22.98	22.85	22.98	22.86	400
Apr 05, 2022	23.63	23.63	23.63	23.63	23.50	100
Apr 04, 2022	23.77	24.35	23.77	24.35	24.22	800
Apr 01, 2022	23.72	23.74	23.36	23.54	23.42	2,200
Mar 31, 2022	23.56	23.56	23.43	23.43	23.31	200
Mar 30, 2022	24.17	24.17	23.99	23.99	23.87	100
Mar 29, 2022	24.42	24.59	24.42	24.59	24.46	900
Mar 28, 2022	23.83	23.93	23.65	23.93	23.81	2,400
Mar 25, 2022	23.34	23.66	23.34	23.65	23.53	500
Mar 25, 2022	0.003 Dividend
Mar 24, 2022	23.88	23.88	23.88	23.88	23.75	100
Mar 23, 2022	23.75	23.84	23.67	23.67	23.54	200
Mar 22, 2022	23.90	23.90	23.79	23.79	23.66	400
Mar 21, 2022	23.17	23.17	23.12	23.17	23.04	500
Mar 18, 2022	22.76	23.82	22.67	23.67	23.55	1,800
Mar 17, 2022	22.85	22.85	22.85	22.85	22.73	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7750+0.0016(+0.20%)

CRUDE OIL87.52-1.49(-1.67%)

BTC-CAD31,051.24+1,226.10(+4.11%)

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

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7750
+0.0016(+0.20%)

CRUDE OIL
87.52
-1.49(-1.67%)

BTC-CAD
31,051.24
+1,226.10(+4.11%)