First Trust S-network Streaming and Gaming ETF (BNGE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 2.52631578947 | 28.5 | 29.22 | 28.48 | 567 | 28.89736542 | SP |
| 4 | 1.1885 | 4.23987300002 | 28.0315 | 29.22 | 27.55 | 778 | 28.23750468 | SP |
| 12 | 2.9616 | 11.2786765378 | 26.2584 | 31.24 | 26.25 | 678 | 28.49482801 | SP |
| 26 | 4.3 | 17.2552166934 | 24.92 | 31.24 | 22.5601 | 1613 | 26.0705188 | SP |
| 52 | 5.2796 | 22.053098528 | 23.9404 | 31.24 | 22.5601 | 1085 | 25.79035868 | SP |
| 156 | 5.41 | 22.7215455691 | 23.81 | 31.24 | 15.65 | 1071 | 23.0450068 | SP |
| 260 | 4.26 | 17.0673076923 | 24.96 | 31.24 | 15.65 | 1068 | 23.0450872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 29.005 | -0.13 | -0.45 | 28.9 | 29.1 | 28.9 | 483 |
| 1737761400 | 29.1366 | 0.26 | 0.91 | 29.065 | 29.14 | 29.065 | 454 |
| 1737675000 | 28.8737 | 0 | 0.00 | 28.8737 | 28.8737 | 28.8737 | 0 |
| 1737588600 | 28.8737 | 0.13 | 0.43 | 28.94 | 28.975 | 28.8737 | 297 |
| 1737502200 | 28.7487 | 0.36 | 1.29 | 28.54 | 28.7487 | 28.48 | 997 |
| 1737156600 | 28.3838 | 0.12 | 0.42 | 28.4 | 28.4 | 28.35 | 1060 |
| 1737070200 | 28.264 | -0.02 | -0.06 | 28.28 | 28.32 | 28.264 | 2552 |
| 1736983800 | 28.2811 | 0.52 | 1.89 | 28.23 | 28.3 | 28.23 | 209 |
| 1736897400 | 27.7561 | 0.02 | 0.07 | 27.86 | 27.86 | 27.7561 | 164 |
| 1736811000 | 27.7357 | 0.01 | 0.04 | 27.55 | 27.7357 | 27.55 | 439 |
| 1736551800 | 27.7234 | -0.52 | -1.85 | 27.98 | 27.98 | 27.58 | 3007 |
| 1736379000 | 28.2456 | -0.11 | -0.38 | 28.12 | 28.2456 | 28.12 | 187 |
| 1736292600 | 28.3544 | -0.22 | -0.77 | 28.47 | 28.47 | 28.3544 | 38 |
| 1736206200 | 28.5744 | 0.34 | 1.21 | 28.69 | 28.7 | 28.5744 | 1308 |
| 1735947000 | 28.2336 | 0.33 | 1.18 | 28.2336 | 28.2336 | 28.2336 | 163 |
| 1735860600 | 27.905 | -0.13 | -0.45 | 28.25 | 28.25 | 27.905 | 974 |
| 1735687800 | 28.0315 | -0.12 | -0.42 | 28.0315 | 28.0315 | 28.0315 | 25 |
| 1735601400 | 28.1503 | -0.35 | -1.23 | 28.1 | 28.1503 | 28.1 | 326 |
| 1735342200 | 28.501 | -0.17 | -0.60 | 28.36 | 28.501 | 28.355 | 400 |
| 1735255800 | 28.6719 | 0.25 | 0.90 | 31.24 | 31.24 | 28.6719 | 366 |
| 1735077840 | 28.4173 | 0.1 | 0.35 | 28.4173 | 28.4173 | 28.4173 | 2 |
| 1734996600 | 28.3182 | 0.05 | 0.19 | 26.85 | 28.3182 | 26.85 | 100 |
| 1734737400 | 28.2637 | 0.25 | 0.87 | 28.465 | 28.465 | 28.2637 | 140 |
| 1734651000 | 28.0186 | 0.02 | 0.05 | 28.04 | 28.145 | 28.0186 | 814 |
| 1734564600 | 28.0035 | -1.09 | -3.75 | 29.09 | 29.09 | 27.94 | 290 |
| 1734478200 | 29.0949 | 0.08 | 0.27 | 28.91 | 29.24 | 28.91 | 197 |
| 1734391800 | 29.0163 | -0.16 | -0.54 | 29.17 | 29.17 | 29.01 | 604 |
| 1734132600 | 29.1745 | -0.37 | -1.24 | 29.35 | 29.35 | 29.08 | 886 |
| 1734046200 | 29.542 | 0.1 | 0.34 | 29.63 | 29.63 | 29.542 | 225 |
| 1733959800 | 29.4422 | 0.31 | 1.06 | 29.33 | 29.46 | 29.33 | 2775 |
| 1733873400 | 29.1321 | -0.36 | -1.21 | 29.1321 | 29.1321 | 29.1321 | 30 |
| 1733787000 | 29.488 | -0.08 | -0.28 | 29.57 | 29.57 | 29.488 | 41 |
| 1733527800 | 29.5702 | 0.02 | 0.06 | 29.63 | 29.68 | 29.5702 | 3307 |
| 1733441400 | 29.5517 | 0.12 | 0.41 | 29.58 | 29.58 | 29.52 | 739 |
| 1733355000 | 29.43 | 0.19 | 0.64 | 29.41 | 29.43 | 29.335 | 1111 |
| 1733268600 | 29.2428 | 0.15 | 0.53 | 29.1099 | 29.25 | 29.1099 | 487 |
| 1733182200 | 29.09 | 0.37 | 1.29 | 28.72 | 29.09 | 28.72 | 1967 |
| 1732917840 | 28.72 | 0.32 | 1.14 | 28.66 | 28.72 | 28.66 | 874 |
| 1732750200 | 28.3967 | 0.36 | 1.28 | 28.3614 | 28.43 | 28.3614 | 486 |
| 1732663800 | 28.0382 | -0.1 | -0.36 | 28.33 | 28.33 | 28.0382 | 408 |
| 1732577400 | 28.1381 | 0.18 | 0.64 | 27 | 28.1381 | 27 | 559 |
| 1732318200 | 27.9596 | -0.08 | -0.29 | 27.9596 | 27.9596 | 27.9596 | 3 |
| 1732231800 | 28.0414 | 0.05 | 0.16 | 28.08 | 28.08 | 28.01 | 754 |
| 1732145400 | 27.9962 | 0.17 | 0.60 | 27.92 | 27.9962 | 27.83 | 1356 |
| 1732059000 | 27.8304 | 0.14 | 0.51 | 27.72 | 27.873 | 27.72 | 225 |
| 1731972600 | 27.6901 | 0.33 | 1.21 | 27.69 | 27.6901 | 27.69 | 160 |
| 1731713400 | 27.3594 | -0.25 | -0.92 | 27.62 | 27.62 | 27.3594 | 38 |
| 1731627000 | 27.613 | 0.32 | 1.16 | 27.613 | 27.613 | 27.613 | 149 |
| 1731540600 | 27.296 | 0.19 | 0.70 | 27.37 | 27.37 | 27.296 | 56 |
| 1731454200 | 27.1069 | -0.23 | -0.86 | 27.15 | 27.15 | 27.1069 | 18 |
| 1731367800 | 27.3415 | 0.3 | 1.10 | 27.23 | 27.3415 | 27.2101 | 2679 |
| 1731108600 | 27.0438 | -0.15 | -0.56 | 27.08 | 27.08 | 26.98 | 897 |
| 1731022200 | 27.1957 | 0.65 | 2.44 | 27.15 | 27.1957 | 27.15 | 419 |
| 1730935800 | 26.5471 | 0.29 | 1.10 | 26.25 | 26.5471 | 26.25 | 78 |
| 1730849400 | 26.2584 | 0.37 | 1.43 | 26.2584 | 26.2584 | 26.2584 | 72 |
| 1730763000 | 25.8887 | -0.02 | -0.06 | 26.08 | 26.08 | 25.8887 | 75 |
| 1730500200 | 25.9053 | -0.04 | -0.17 | 26.06 | 26.06 | 25.9053 | 860 |
| 1730413800 | 25.9497 | -0.09 | -0.36 | 25.9497 | 25.9497 | 25.9497 | 0 |
| 1730327400 | 26.0443 | -0.1 | -0.40 | 26.14 | 26.14 | 26.0443 | 6 |
| 1730241000 | 26.1492 | 0.14 | 0.53 | 26.12 | 26.1492 | 26.12 | 13 |
| 1730154600 | 26.0101 | 0.33 | 1.30 | 25.86 | 26.0101 | 25.86 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
