First Trust S-network Streaming and Gaming ETF (BNGE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0051 | -0.0195103289977 | 26.14 | 26.3919 | 26.06 | 86 | 26.37324626 | SP |
| 4 | 0.9307 | 3.6926385285 | 25.2042 | 27.31 | 25.0471 | 4733 | 26.35924935 | SP |
| 12 | 0.6013 | 2.35493624087 | 25.5336 | 27.31 | 22.5601 | 2715 | 25.51446724 | SP |
| 26 | 1.6549 | 6.7602124183 | 24.48 | 27.31 | 22.5601 | 1548 | 25.43688154 | SP |
| 52 | 5.2949 | 25.4073896353 | 20.84 | 27.31 | 19.8315 | 1140 | 24.76422055 | SP |
| 156 | 1.1749 | 4.70713141026 | 24.96 | 27.31 | 15.65 | 1116 | 22.76652481 | SP |
| 260 | 1.1749 | 4.70713141026 | 24.96 | 27.31 | 15.65 | 1116 | 22.76652481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 26.1349 | -0.12 | -0.45 | 26.25 | 26.25 | 26.1349 | 9 |
| 1728685800 | 26.2535 | 0.08 | 0.30 | 26.2535 | 26.2535 | 26.2535 | 10 |
| 1728599400 | 26.1751 | -0.09 | -0.34 | 26.06 | 26.1751 | 26.06 | 11 |
| 1728513000 | 26.2651 | -0.13 | -0.48 | 26.2651 | 26.2651 | 26.2651 | 15 |
| 1728426600 | 26.3919 | -0.26 | -0.98 | 26.14 | 26.3919 | 26.14 | 333 |
| 1728340200 | 26.6522 | -0.08 | -0.30 | 27 | 27 | 26.6522 | 341 |
| 1728081000 | 26.7327 | 0.45 | 1.73 | 26.7327 | 26.7327 | 26.7327 | 176 |
| 1727994600 | 26.278 | -0.28 | -1.04 | 26.24 | 26.44 | 26.24 | 759 |
| 1727908200 | 26.5542 | 0.17 | 0.63 | 26.48 | 26.5542 | 26.48 | 212 |
| 1727821800 | 26.3889 | -0.01 | -0.02 | 26.56 | 26.56 | 26.32 | 256 |
| 1727735400 | 26.395 | -0.26 | -0.97 | 26.71 | 27.31 | 26.395 | 85083 |
| 1727476200 | 26.6534 | -0.06 | -0.23 | 26.7 | 26.75 | 26.6534 | 398 |
| 1727389800 | 26.7142 | 0.58 | 2.23 | 26.88 | 27.0155 | 26.7142 | 951 |
| 1727303400 | 26.1316 | 0.01 | 0.05 | 26.09 | 26.295 | 26.09 | 1735 |
| 1727217000 | 26.1193 | 0.55 | 2.16 | 25.78 | 26.1193 | 25.78 | 486 |
| 1727130600 | 25.566 | 0.1 | 0.39 | 25.51 | 25.566 | 25.5 | 3105 |
| 1726871400 | 25.4679 | -0.08 | -0.31 | 25.45 | 25.48 | 25.37 | 645 |
| 1726785000 | 25.5471 | 0.5 | 2.00 | 25.5 | 25.5471 | 25.5 | 5 |
| 1726698600 | 25.0471 | -0.16 | -0.62 | 25.2 | 25.2 | 25.0471 | 15 |
| 1726612200 | 25.2042 | 0 | 0.01 | 25.2042 | 25.2042 | 25.2042 | 71 |
| 1726525800 | 25.2025 | 0.18 | 0.71 | 25.19 | 25.2025 | 25.19 | 113 |
| 1726266600 | 25.0258 | 0.11 | 0.44 | 24.85 | 25.13 | 24.85 | 592 |
| 1726180200 | 24.9164 | 0.22 | 0.87 | 24.9164 | 24.9164 | 24.9164 | 1 |
| 1726093800 | 24.7005 | 0.25 | 1.02 | 24.7005 | 24.7005 | 24.7005 | 14 |
| 1726007400 | 24.452 | 0.1 | 0.39 | 24.452 | 24.452 | 24.452 | 1 |
| 1725921000 | 24.3559 | 0.29 | 1.22 | 24.24 | 24.4 | 24.24 | 9214 |
| 1725661800 | 24.0635 | -0.4 | -1.65 | 24.03 | 24.0635 | 24.03 | 333 |
| 1725575400 | 24.4682 | 0.05 | 0.20 | 24.4682 | 24.4682 | 24.4682 | 47 |
| 1725489000 | 24.4198 | 0.06 | 0.23 | 24.4575 | 24.4575 | 24.4198 | 209 |
| 1725402600 | 24.3633 | -0.78 | -3.12 | 24.3633 | 24.3633 | 24.3633 | 16 |
| 1725057000 | 25.1468 | 0.26 | 1.03 | 25.07 | 25.1468 | 25.07 | 355 |
| 1724970600 | 24.8906 | 0.01 | 0.02 | 24.97 | 24.97 | 24.8906 | 29 |
| 1724884200 | 24.8847 | -0.35 | -1.39 | 24.8847 | 24.8847 | 24.8847 | 85 |
| 1724797800 | 25.2351 | 0.08 | 0.30 | 25.09 | 25.2351 | 25.09 | 372 |
| 1724711400 | 25.16 | -0.16 | -0.65 | 25.16 | 25.16 | 25.16 | 3 |
| 1724452200 | 25.3244 | 0.37 | 1.47 | 25.37 | 25.39 | 25.24 | 8039 |
| 1724365800 | 24.957 | -0.55 | -2.16 | 25.45 | 25.45 | 24.95 | 835 |
| 1724279400 | 25.5089 | 0.35 | 1.38 | 25.45 | 25.5089 | 25.45 | 39 |
| 1724193000 | 25.1627 | -0.13 | -0.52 | 25.12 | 25.1627 | 25.07 | 1769 |
| 1724106600 | 25.2937 | 0.48 | 1.94 | 25.2937 | 25.2937 | 25.2937 | 106 |
| 1723847400 | 24.8119 | 0.22 | 0.90 | 24.8119 | 24.8119 | 24.8119 | 39 |
| 1723761000 | 24.5899 | 0.37 | 1.54 | 24.36 | 24.5899 | 24.36 | 986 |
| 1723674600 | 24.2167 | 0.07 | 0.28 | 24.23 | 24.23 | 24.2167 | 392 |
| 1723588200 | 24.1484 | 0.35 | 1.47 | 23.87 | 24.1484 | 23.86 | 1242 |
| 1723501800 | 23.7984 | 0.05 | 0.21 | 23.75 | 23.82 | 23.75 | 1536 |
| 1723242600 | 23.748 | 0 | 0.00 | 23.74 | 23.748 | 23.72 | 3241 |
| 1723156200 | 23.7472 | 0.57 | 2.45 | 23.44 | 23.755 | 23.28 | 8574 |
| 1723069800 | 23.1791 | -0.16 | -0.68 | 23.62 | 23.62 | 23.1791 | 6526 |
| 1722983400 | 23.3386 | 0.26 | 1.15 | 23.15 | 23.45 | 23.15 | 5058 |
| 1722897000 | 23.0741 | -0.61 | -2.58 | 22.6 | 23.0741 | 22.5601 | 1120 |
| 1722637800 | 23.686 | -0.8 | -3.26 | 23.77 | 23.77 | 23.686 | 372 |
| 1722551400 | 24.484 | -0.84 | -3.32 | 25.14 | 25.14 | 24.48 | 1038 |
| 1722465000 | 25.3245 | 0.43 | 1.72 | 25.31 | 25.3245 | 25.31 | 361 |
| 1722378600 | 24.8957 | -0.06 | -0.22 | 24.87 | 24.8957 | 24.87 | 13 |
| 1722292200 | 24.9509 | -0.01 | -0.03 | 24.92 | 24.96 | 24.92 | 10432 |
| 1722033000 | 24.9588 | 0.14 | 0.56 | 24.94 | 25.01 | 24.8342 | 1138 |
| 1721946600 | 24.819 | -0.19 | -0.76 | 24.87 | 24.87 | 24.819 | 210 |
| 1721860200 | 25.0079 | -0.53 | -2.06 | 25.24 | 25.24 | 25.0079 | 24 |
| 1721773800 | 25.5336 | 0.23 | 0.91 | 25.5336 | 25.5336 | 25.5336 | 31 |
| 1721687400 | 25.3033 | 0 | 0.00 | 25.43 | 25.43 | 25.3033 | 81 |
| 1721428200 | 25.3033 | -0.29 | -1.11 | 25.3033 | 25.3033 | 25.3033 | 51 |
| 1721341800 | 25.5886 | -0.22 | -0.87 | 25.91 | 25.96 | 25.5886 | 449 |
| 1721255400 | 25.8133 | -0.43 | -1.63 | 25.998 | 25.998 | 25.8133 | 335 |
| 1721169000 | 26.2406 | 0.06 | 0.24 | 26.1 | 26.2406 | 26.1273 | 2496 |
| 1721082600 | 26.1782 | -0.05 | -0.20 | 26.19 | 26.19 | 26.1782 | 395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
