Dark

BNGE
First Trust S-Network Streaming and Gaming ETF
stock NYSE ETF

At Close

Oct 2, 2026

30.55USD-0.226%(-0.07)24

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.62)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

30.55USD-0.519%(-0.16)3

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	30.550700	30.5507	30.550700	30.5507	-0.226%	24	0.000%
2026-10-01	30.620000	30.6200	30.620000	30.6200	-0.061%	216	-0.226%
2026-09-30	30.690000	30.6900	30.621000	30.6387	+0.271%	400	-0.287%
2026-09-29	30.765000	30.7650	30.555900	30.5559	-0.829%	163	-0.017%
2026-09-28	30.911600	30.9116	30.800000	30.8113	-0.932%	685	-0.846%
2026-09-25	31.180000	31.1800	31.070000	31.1011	-1.141%	2,211	-1.770%
2026-09-24	31.510000	31.5190	31.375000	31.4600	-0.913%	13,010	-2.890%
2026-09-23	31.720000	31.7539	31.720000	31.7500	-1.039%	3,030	-3.777%
2026-09-22	32.083500	32.0835	32.083500	32.0835	+0.153%	6,488	-4.778%
2026-09-21	31.810000	32.0346	31.810000	32.0346	+1.859%	311	-4.632%
2026-09-18	31.449800	31.4498	31.449800	31.4498	-1.805%	22	-2.859%
2026-09-17	32.027800	32.0278	32.027800	32.0278	-0.379%	18	-4.612%
2026-09-16	32.149800	32.1498	32.149800	32.1498	-1.071%	13	-4.974%
2026-09-15	32.560000	32.5600	32.480100	32.4980	-1.077%	6,658	-5.992%
2026-09-14	32.851900	32.8519	32.851900	32.8519	+1.846%	16	-7.005%
2026-09-11	32.170000	32.2565	32.160000	32.2565	+1.402%	2,303	-5.288%
2026-09-10	31.810400	31.8104	31.810400	31.8104	-0.118%	21	-3.960%
2026-09-09	31.847900	31.8479	31.847900	31.8479	-1.444%	24	-4.073%
2026-09-08	32.314500	32.3145	32.314500	32.3145	-0.640%	23	-5.458%
2026-09-04	32.522600	32.5226	32.522600	32.5226	-0.461%	27	-6.063%
2026-09-03	32.673100	32.6731	32.673100	32.6731	+0.701%	147	-6.496%
2026-09-02	32.410000	32.4550	32.410000	32.4458	+0.727%	1,495	-5.841%
2026-09-01	32.211500	32.2115	32.211500	32.2115	-1.086%	19	-5.156%
2026-08-31	32.565300	32.5653	32.565300	32.5653	-0.672%	66	-6.186%
2026-08-28	32.810000	32.8100	32.785700	32.7857	+1.135%	195	-6.817%
2026-08-27	32.417700	32.4177	32.417700	32.4177	-1.204%	24	-5.759%
2026-08-26	32.812900	32.8129	32.812900	32.8129	-1.093%	65	-6.894%
2026-08-25	33.175400	33.1754	33.175400	33.1754	+0.726%	19	-7.912%
2026-08-24	32.931400	32.9362	32.931000	32.9362	+0.098%	293	-7.243%
2026-08-21	32.904000	32.9040	32.904000	32.9040	+0.778%	41	-7.152%
2026-08-20	32.650000	32.6500	32.650000	32.6500	-0.791%	17	-6.430%
2026-08-19	32.910200	32.9102	32.910200	32.9102	+1.089%	57	-7.170%
2026-08-18	32.555800	32.5558	32.555800	32.5558	-0.387%	127	-6.159%
2026-08-17	32.682300	32.6823	32.682300	32.6823	-1.178%	63	-6.522%
2026-08-14	33.072000	33.0720	33.072000	33.0720	+2.078%	32	-7.624%
2026-08-13	32.050000	32.3987	32.050000	32.3987	+0.499%	502	-5.704%
2026-08-12	32.270000	32.2700	32.237800	32.2378	-0.825%	2,100	-5.233%
2026-08-11	32.540000	32.5400	32.506000	32.5060	-0.394%	241	-6.015%
2026-08-10	32.634600	32.6346	32.634600	32.6346	+0.401%	88	-6.386%
2026-08-07	32.190000	32.5042	32.190000	32.5042	+2.267%	482	-6.010%
2026-08-06	31.783700	31.7837	31.783700	31.7837	+1.117%	16	-3.879%
2026-08-05	31.432500	31.4325	31.432500	31.4325	-1.156%	25	-2.805%
2026-08-04	31.790000	31.8000	31.790000	31.8000	+0.227%	601	-3.929%
2026-08-03	31.728100	31.7281	31.728100	31.7281	+0.393%	37	-3.711%
2026-07-31	31.540000	31.6039	31.531000	31.6039	-2.143%	403	-3.333%
2026-07-30	32.030000	32.3200	32.030000	32.2959	-0.072%	428	-5.404%
2026-07-29	32.270000	32.3192	32.270000	32.3192	+1.371%	1,484	-5.472%
2026-07-28	31.980000	31.9800	31.882100	31.8821	+2.002%	528	-4.176%
2026-07-27	31.256400	31.2564	31.256400	31.2564	+2.803%	13	-2.258%
2026-07-24	30.404100	30.4041	30.404100	30.4041	+0.752%	27	+0.482%
2026-07-23	30.177300	30.1773	30.177300	30.1773	-1.318%	73	+1.237%
2026-07-22	30.580200	30.5802	30.580200	30.5802	-1.985%	44	-0.096%
2026-07-21	31.215000	31.2150	31.199500	31.1995	-1.024%	361	-2.080%
2026-07-20	31.720000	31.7200	31.470000	31.5224	+0.767%	1,273	-3.083%
2026-07-17	31.240000	31.2824	31.240000	31.2824	-1.151%	147	-2.339%
2026-07-16	31.646500	31.6465	31.646500	31.6465	-0.348%	61	-3.463%
2026-07-15	31.800000	31.8900	31.680000	31.7569	+1.042%	4,959	-3.798%
2026-07-14	31.429500	31.4295	31.429500	31.4295	-0.452%	23	-2.796%
2026-07-13	31.690000	31.8500	31.495000	31.5722	+0.210%	15,150	-3.235%
2026-07-10	31.555000	31.5550	31.500000	31.5061	-0.298%	499	-3.032%
2026-07-09	31.600400	31.6004	31.600400	31.6004	+0.096%	76	-3.322%
2026-07-08	31.570000	31.5700	31.570000	31.5700	-0.018%	353	-3.229%
2026-07-07	31.520000	31.5758	31.520000	31.5758	-0.290%	235	-3.246%
2026-07-06	31.400000	31.6676	31.400000	31.6676	+1.053%	119	-3.527%
2026-07-02	31.337600	31.3376	31.337600	31.3376	+0.913%	105	-2.511%
2026-07-01	30.910000	31.0541	30.910000	31.0541	+1.208%	1,592	-1.621%
2026-06-30	30.810000	30.8100	30.650000	30.6834	-0.462%	406	-0.432%
2026-06-29	30.825900	30.8259	30.825900	30.8259	+2.191%	116	-0.893%
2026-06-26	30.070000	30.1649	29.970000	30.1649	+1.839%	3,738	+1.279%
2026-06-25	29.620200	29.6202	29.620200	29.6202	-1.524%	86	+3.141%
2026-06-24	30.078700	30.0787	30.078700	30.0787	-0.563%	62	+1.569%
2026-06-23	30.249000	30.2490	30.249000	30.2490	-0.661%	41	+0.997%
2026-06-22	30.450300	30.4503	30.450300	30.4503	-1.356%	27	+0.330%
2026-06-18	30.869000	30.8690	30.869000	30.8690	+0.541%	33	-1.031%
2026-06-17	30.703000	30.7030	30.703000	30.7030	-1.414%	147	-0.496%
2026-06-16	31.143400	31.1434	31.143400	31.1434	-0.446%	11	-1.903%
2026-06-15	31.200000	31.2830	31.070000	31.2830	+0.063%	4,572	-2.341%
2026-06-12	31.263200	31.2632	31.263200	31.2632	+0.213%	103	-2.279%
2026-06-11	30.990000	31.1967	30.990000	31.1967	+1.320%	2,885	-2.071%
2026-06-10	30.790300	30.7903	30.790300	30.7903	+0.406%	8	-0.778%
2026-06-09	30.665800	30.6658	30.665800	30.6658	+0.086%	12	-0.375%
2026-06-08	30.639500	30.6395	30.639500	30.6395	+0.891%	60	-0.290%
2026-06-05	30.369000	30.3690	30.369000	30.3690	-1.963%	24	+0.598%
2026-06-04	30.910000	30.9899	30.910000	30.9772	+0.605%	543	-1.377%
2026-06-03	30.810000	30.8847	30.790800	30.7908	-1.947%	546	-0.780%
2026-06-02	31.402200	31.4022	31.402200	31.4022	-0.254%	134	-2.712%
2026-06-01	30.930000	31.4821	30.930000	31.4821	+2.168%	573	-2.959%
2026-05-29	30.985000	30.9850	30.814000	30.8140	-0.182%	460	-0.854%
2026-05-28	30.870300	30.8703	30.870300	30.8703	-0.061%	69	-1.035%
2026-05-27	30.500000	30.8891	30.500000	30.8891	+0.654%	261	-1.096%
2026-05-26	30.688500	30.6885	30.688500	30.6885	-0.098%	28	-0.449%
2026-05-22	30.718500	30.7185	30.718500	30.7185	-0.300%	18	-0.546%
2026-05-21	30.810800	30.8108	30.810800	30.8108	-0.419%	400	-0.844%
2026-05-20	30.640000	30.9404	30.640000	30.9404	+0.531%	176	-1.260%
2026-05-19	30.800000	30.8000	30.776900	30.7769	-0.000%	279	-0.735%
2026-05-18	30.777000	30.7770	30.777000	30.7770	+0.995%	23	-0.735%
2026-05-15	30.460000	30.4739	30.460000	30.4739	-0.982%	1,237	+0.252%
2026-05-14	30.780000	30.7800	30.670000	30.7762	-0.785%	2,320	-0.733%
2026-05-13	31.019600	31.0196	31.019600	31.0196	+1.216%	146	-1.512%
2026-05-12	30.770000	30.7700	30.646800	30.6468	-0.009%	136	-0.314%
2026-05-11	30.649500	30.6495	30.649500	30.6495	-0.521%	67	-0.322%
2026-05-08	30.850000	30.8500	30.810000	30.8100	+0.319%	2,232	-0.842%
2026-05-07	30.630000	30.7119	30.630000	30.7119	-1.111%	463	-0.525%
2026-05-06	31.056800	31.0568	31.056800	31.0568	+1.401%	4	-1.630%
2026-05-05	30.640000	30.6400	30.627700	30.6277	-0.411%	1,082	-0.251%
2026-05-04	30.855000	30.8600	30.735000	30.7540	-0.391%	3,137	-0.661%
2026-05-01	30.874600	30.8746	30.874600	30.8746	-0.578%	83	-1.049%
2026-04-30	31.054000	31.0540	31.054000	31.0540	+1.224%	88	-1.621%
2026-04-29	30.645000	30.6786	30.645000	30.6786	-0.219%	411	-0.417%
2026-04-28	30.690000	30.7460	30.690000	30.7460	-1.610%	1,105	-0.635%
2026-04-27	31.315000	31.3150	31.249100	31.2491	-0.185%	562	-2.235%
2026-04-24	31.307100	31.3071	31.307100	31.3071	+0.865%	19	-2.416%
2026-04-23	31.038500	31.0385	31.038500	31.0385	-2.206%	96	-1.572%
2026-04-22	31.660000	31.7385	31.660000	31.7385	+0.041%	291	-3.742%
2026-04-21	31.785000	31.7850	31.725600	31.7256	-2.182%	631	-3.703%
2026-04-20	32.210000	32.4334	32.210000	32.4334	+0.095%	1,080	-5.805%
2026-04-17	32.635000	32.6350	32.402500	32.4025	+0.118%	589	-5.715%
2026-04-16	32.225000	32.3643	32.225000	32.3643	+1.297%	335	-5.604%
2026-04-15	31.925000	31.9800	31.925000	31.9498	+1.753%	856	-4.379%
2026-04-14	31.399500	31.3995	31.399500	31.3995	+1.307%	144	-2.703%
2026-04-13	30.460100	30.9943	30.460100	30.9943	+1.160%	419	-1.431%
2026-04-10	30.638900	30.6389	30.638900	30.6389	-0.405%	132	-0.288%
2026-04-09	30.763400	30.7634	30.763400	30.7634	-1.266%	188	-0.691%
2026-04-08	31.390000	31.3900	31.157900	31.1579	+1.865%	410	-1.949%
2026-04-07	30.330000	30.5875	30.330000	30.5875	+0.072%	1,937	-0.120%
2026-04-06	30.500000	30.5655	30.500000	30.5655	-0.148%	185	-0.048%
2026-04-02	30.610800	30.6108	30.610800	30.6108	+0.199%	191	-0.196%
2026-04-01	30.605000	30.6050	30.549900	30.5499	+0.553%	360	+0.003%
2026-03-31	30.250000	30.3820	30.250000	30.3820	+3.378%	589	+0.555%
2026-03-30	29.530000	29.5300	29.389300	29.3893	-0.272%	280	+3.952%
2026-03-27	29.560000	29.5600	29.440000	29.4696	-1.042%	884	+3.669%
2026-03-26	30.130000	30.1300	29.670000	29.7800	-1.988%	4,856	+2.588%
2026-03-25	30.549900	30.5499	30.384100	30.3841	-0.331%	710	+0.548%
2026-03-24	30.580000	30.6300	30.485100	30.4851	-1.740%	213	+0.215%
2026-03-23	31.150000	31.1500	31.025000	31.0250	+2.528%	985	-1.529%
2026-03-20	30.630000	30.6300	30.260000	30.2600	-2.409%	587	+0.961%
2026-03-19	30.750000	31.0071	30.630000	31.0071	-0.556%	6,697	-1.472%
2026-03-18	31.180500	31.1805	31.180500	31.1805	-1.911%	198	-2.020%
2026-03-17	32.050000	32.2000	31.787900	31.7879	-1.033%	4,034	-3.892%
2026-03-16	32.150000	32.1500	32.119700	32.1197	+1.130%	148	-4.885%
2026-03-13	32.080000	32.0800	31.760700	31.7607	-0.202%	3,371	-3.810%
2026-03-12	31.906000	31.9060	31.824900	31.8249	-1.160%	554	-4.004%
2026-03-11	32.150400	32.2400	32.150000	32.1983	-0.237%	6,323	-5.117%
2026-03-10	32.180000	32.5700	32.180000	32.2749	+0.125%	2,473	-5.342%
2026-03-09	31.875000	32.2346	31.875000	32.2346	+0.521%	7,060	-5.224%
2026-03-06	32.025000	32.0676	32.010000	32.0676	+0.105%	859	-4.730%
2026-03-05	31.840000	32.0341	31.840000	32.0341	-1.383%	743	-4.631%
2026-03-04	32.484100	32.4850	32.475000	32.4832	+2.016%	1,539	-5.949%
2026-03-03	31.320000	31.8412	31.320000	31.8412	-0.833%	764	-4.053%
2026-03-02	31.930000	32.1088	31.930000	32.1088	-0.970%	240	-4.853%
2026-02-27	32.340000	32.4233	32.296800	32.4233	+0.253%	570	-5.775%
2026-02-26	32.075000	32.3414	32.010000	32.3414	+1.415%	3,107	-5.537%
2026-02-25	31.600000	31.8902	31.600000	31.8902	+0.963%	9,155	-4.200%
2026-02-24	31.515000	31.5861	31.515000	31.5861	+1.055%	392	-3.278%
2026-02-23	31.256500	31.2565	31.256500	31.2565	-1.502%	176	-2.258%
2026-02-20	31.380000	31.7400	31.380000	31.7330	-0.493%	2,816	-3.726%
2026-02-19	31.890200	31.8902	31.890200	31.8902	-0.720%	139	-4.200%
2026-02-18	32.210000	32.2250	32.110000	32.1215	+1.305%	34,150	-4.890%
2026-02-17	31.490000	31.8000	31.490000	31.7077	+0.321%	2,835	-3.649%
2026-02-13	31.610000	31.7100	31.540000	31.6062	-1.039%	2,232	-3.340%
2026-02-12	32.090000	32.0900	31.850000	31.9379	-3.992%	2,043	-4.343%
2026-02-11	33.130000	33.3500	33.130000	33.2660	-1.807%	2,092	-8.162%
2026-02-10	33.580000	34.1599	33.580000	33.8782	+1.577%	3,669	-9.822%
2026-02-09	33.210000	33.3522	33.175000	33.3522	+1.839%	9,310	-8.400%
2026-02-06	32.450000	32.7500	32.450000	32.7500	+1.709%	783	-6.715%
2026-02-05	32.490000	32.4900	32.199600	32.1996	-2.698%	1,421	-5.121%
2026-02-04	33.100200	33.2850	33.092600	33.0926	-1.670%	2,128	-7.681%
2026-02-03	33.649100	33.6548	33.320000	33.6548	-2.793%	2,328	-9.223%
2026-02-02	34.590000	34.6219	34.590000	34.6219	-0.433%	317	-11.759%
2026-01-30	35.000000	35.0000	34.772300	34.7723	-2.803%	4,201	-12.141%
2026-01-29	35.640000	35.7750	35.640000	35.7750	-1.072%	5,918	-14.603%
2026-01-28	36.120400	36.2442	36.120400	36.1626	-0.043%	565	-15.519%
2026-01-27	36.160100	36.1780	36.000000	36.1780	-0.524%	1,537	-15.554%
2026-01-26	36.378800	36.3788	36.340000	36.3687	+0.293%	1,456	-15.997%
2026-01-23	36.262300	36.2623	36.262300	36.2623	+0.489%	73	-15.751%
2026-01-22	36.085900	36.0859	36.085900	36.0859	+0.026%	172	-15.339%
2026-01-21	35.800000	36.0765	35.800000	36.0765	-0.101%	814	-15.317%
2026-01-20	36.255000	36.3750	36.113100	36.1131	-2.008%	940	-15.403%
2026-01-16	36.960000	36.9600	36.853200	36.8532	-1.253%	1,133	-17.102%
2026-01-15	37.360000	37.4000	37.270000	37.3210	+0.175%	8,187	-18.141%
2026-01-14	37.360000	37.3600	37.255700	37.2557	-0.466%	1,286	-17.997%
2026-01-13	37.550000	37.6288	37.385000	37.4300	-1.031%	2,083	-18.379%
2026-01-12	37.530000	37.8299	37.530000	37.8200	+1.001%	1,922	-19.221%
2026-01-09	37.450400	37.4600	37.410000	37.4450	-0.056%	2,724	-18.412%
2026-01-08	37.425000	37.4660	37.370000	37.4660	+0.110%	4,373	-18.458%
2026-01-07	37.630000	37.6300	37.424800	37.4248	-1.450%	2,230	-18.368%
2026-01-06	37.995320	38.0874	37.920000	37.9756	-0.855%	1,001	-19.552%
2026-01-05	38.080000	38.3030	37.981000	38.3030	+1.366%	1,208	-20.239%
2026-01-02	38.000000	38.0000	37.786700	37.7867	+0.633%	1,507	-19.150%
2025-12-31	37.650000	37.7000	37.549000	37.5490	-0.717%	36,077	-18.638%
2025-12-30	37.820000	37.8200	37.820000	37.8200	+0.212%	154	-19.221%
2025-12-29	37.740000	37.7400	37.740000	37.7400	-0.421%	369	-19.050%
2025-12-26	37.800000	37.8995	37.800000	37.8995	+0.331%	545	-19.390%
2025-12-24	37.780000	37.7800	37.700000	37.7745	+0.174%	573	-19.123%
2025-12-23	37.616000	37.7089	37.616000	37.7089	+0.050%	846	-18.983%
2025-12-22	37.736800	37.7368	37.690000	37.6900	+0.183%	514	-18.942%
2025-12-19	37.621000	37.6210	37.621000	37.6210	+0.201%	387	-18.793%
2025-12-18	37.680000	37.7700	37.545400	37.5454	+0.604%	913	-18.630%
2025-12-17	37.610000	37.6100	37.240000	37.3200	-1.144%	1,474	-18.139%
2025-12-16	37.600000	37.7519	37.600000	37.7519	-0.382%	1,203	-19.075%
2025-12-15	37.896700	37.8967	37.896700	37.8967	-0.464%	357	-19.384%
2025-12-12	38.180000	38.3100	38.060000	38.0732	-0.867%	1,722	-19.758%
2025-12-11	38.406000	38.4060	38.406000	38.4060	+0.367%	122	-20.453%
2025-12-10	38.310000	38.3100	38.265400	38.2654	-0.024%	463	-20.161%
2025-12-09	38.181800	38.2747	38.181800	38.2747	+0.138%	707	-20.180%
2025-12-08	38.230000	38.2300	38.081700	38.2218	+0.600%	1,408	-20.070%
2025-12-05	38.050000	38.0500	37.900800	37.9940	+0.588%	339	-19.591%
2025-12-04	37.700000	37.7720	37.700000	37.7720	-0.000%	371	-19.118%
2025-12-03	37.710100	37.7873	37.710100	37.7721	-0.802%	1,642	-19.118%
2025-12-02	37.940000	38.0775	37.940000	38.0775	-0.033%	724	-19.767%
2025-12-01	37.761500	38.1300	37.761500	38.0900	+0.070%	1,324	-19.793%
2025-11-28	38.063300	38.0633	38.063300	38.0633	+0.999%	110	-19.737%
2025-11-26	37.340000	37.6869	37.340000	37.6869	+0.686%	227	-18.935%
2025-11-25	37.290100	37.4302	37.290100	37.4302	+0.583%	301	-18.380%
2025-11-24	37.050000	37.2133	37.050000	37.2133	+1.062%	408	-17.904%
2025-11-21	36.570000	36.8223	36.570000	36.8223	+1.492%	211	-17.032%
2025-11-20	37.305200	37.3052	36.281100	36.2811	-1.839%	1,733	-15.794%
2025-11-19	37.110000	37.2255	36.920000	36.9609	-0.891%	2,001	-17.343%
2025-11-18	37.000000	37.2932	36.841600	37.2932	+0.437%	1,042	-18.080%
2025-11-17	37.480000	37.4800	37.040000	37.1308	-1.699%	2,039	-17.721%
2025-11-14	37.690000	37.7900	37.690000	37.7727	-0.026%	1,557	-19.120%
2025-11-13	38.260000	38.3750	37.695000	37.7824	-2.945%	1,045	-19.140%
2025-11-12	39.160000	39.1600	38.740000	38.9288	-0.164%	37,500	-21.522%
2025-11-11	38.880000	38.9926	38.880000	38.9926	+0.521%	1,014	-21.650%
2025-11-10	38.615000	38.8700	38.540000	38.7905	+2.336%	6,149	-21.242%
2025-11-07	37.855000	37.9400	37.710000	37.9051	-1.187%	1,744	-19.402%
2025-11-06	38.665500	38.6655	38.340000	38.3605	-0.675%	4,433	-20.359%
2025-11-05	39.200000	39.2000	38.545000	38.6212	+0.458%	6,706	-20.897%
2025-11-04	38.445300	38.4453	38.445300	38.4453	-1.227%	143	-20.535%
2025-11-03	39.108000	39.1080	38.730000	38.9229	-0.251%	1,624	-21.510%
2025-10-31	38.930000	39.0210	38.930000	39.0210	+1.257%	1,542	-21.707%
2025-10-30	38.536600	38.5366	38.536600	38.5366	-2.100%	103	-20.723%
2025-10-29	39.473600	39.6695	39.248200	39.3631	-0.573%	4,318	-22.387%
2025-10-28	39.860000	39.8600	39.560000	39.5900	-0.485%	4,759	-22.832%
2025-10-27	39.743600	39.9800	39.743600	39.7828	+0.734%	3,149	-23.206%
2025-10-24	39.750000	39.7700	39.492900	39.4929	-0.709%	3,173	-22.643%
2025-10-23	39.726205	39.9000	39.726205	39.7750	+0.636%	1,482	-23.191%
2025-10-22	39.580000	39.6001	39.405000	39.5236	-1.413%	2,143	-22.703%
2025-10-21	40.000000	40.0901	40.000000	40.0901	+0.993%	1,743	-23.795%
2025-10-20	39.696000	39.6960	39.696000	39.6960	+0.616%	318	-23.038%
2025-10-17	39.080000	39.4528	39.080000	39.4528	+0.227%	728	-22.564%
2025-10-16	39.730000	39.8000	39.311000	39.3635	-1.355%	4,799	-22.388%
2025-10-15	39.935000	39.9700	39.780000	39.9044	+1.453%	2,433	-23.440%
2025-10-14	38.850000	39.6500	38.850000	39.3328	-0.181%	1,960	-22.328%
2025-10-13	39.485000	39.5790	39.404200	39.4042	+1.508%	839	-22.468%
2025-10-10	40.021900	40.0219	38.730000	38.8189	-3.445%	1,547	-21.299%
2025-10-09	40.280500	40.2929	40.203800	40.2038	-0.467%	1,332	-24.010%
2025-10-08	40.189800	40.3924	40.189800	40.3924	+0.777%	1,184	-24.365%
2025-10-07	40.400000	40.4000	40.075000	40.0809	-1.141%	972	-23.777%
2025-10-06	40.730000	40.8000	40.505000	40.5433	+1.231%	5,139	-24.647%
2025-10-03	40.308900	40.3089	40.050200	40.0502	-0.677%	1,209	-23.719%
2025-10-02	40.370000	40.3700	40.200000	40.3233	+0.048%	1,017	-24.236%
2025-10-01	40.480000	40.6890	40.304000	40.3040	-0.273%	2,140	-24.199%
2025-09-30	40.414300	40.4143	40.414300	40.4143	-0.986%	301	-24.406%
2025-09-29	41.040000	41.0400	40.816700	40.8167	+1.123%	977	-25.151%
2025-09-26	40.030000	40.3684	39.770000	40.3634	+1.206%	1,627	-24.311%
2025-09-25	40.000000	40.0000	39.882500	39.8825	-0.394%	395	-23.398%
2025-09-24	40.300000	40.3000	39.880000	40.0401	-0.681%	1,960	-23.700%
2025-09-23	40.810000	40.8100	40.305000	40.3146	-0.702%	14,417	-24.219%
2025-09-22	40.630000	40.6300	40.599800	40.5998	+0.356%	692	-24.752%
2025-09-19	40.384400	40.4557	40.384400	40.4557	-0.165%	473	-24.484%
2025-09-18	40.410600	40.5224	40.410600	40.5224	-0.200%	694	-24.608%
2025-09-17	40.500000	40.6036	40.350000	40.6036	+0.132%	2,042	-24.759%
2025-09-16	40.385000	40.5500	40.280000	40.5500	-0.637%	926	-24.659%
2025-09-15	40.600000	40.8100	40.600000	40.8100	+1.344%	1,374	-25.139%
2025-09-12	40.194062	40.4200	40.194062	40.2687	+0.269%	2,331	-24.133%
2025-09-11	39.596500	40.3000	39.596500	40.1606	+1.997%	1,774	-23.929%
2025-09-10	39.290100	39.3742	39.290100	39.3742	-0.145%	371	-22.409%
2025-09-09	39.390000	39.5300	39.380000	39.4312	+0.583%	1,865	-22.522%
2025-09-08	38.890000	39.2608	38.890000	39.2026	+1.283%	2,253	-22.070%
2025-09-05	38.668900	38.7059	38.500000	38.7059	+0.207%	1,393	-21.070%
2025-09-04	38.600000	38.6619	38.499900	38.6260	-0.143%	1,836	-20.906%
2025-09-03	38.670000	38.8000	38.617600	38.6812	+0.003%	2,778	-21.019%
2025-09-02	37.900000	38.6800	37.842000	38.6799	-0.400%	2,692	-21.017%
2025-08-29	39.250000	39.2500	38.835200	38.8352	-1.246%	2,162	-21.332%
2025-08-28	39.175000	39.3490	39.175000	39.3250	+0.555%	1,369	-22.312%
2025-08-27	39.010000	39.1999	38.940000	39.1080	-0.265%	5,064	-21.881%
2025-08-26	39.200000	39.2120	39.200000	39.2120	+0.160%	288	-22.088%
2025-08-25	39.280000	39.2800	39.149200	39.1492	+0.188%	648	-21.963%
2025-08-22	39.060100	39.2275	39.060100	39.0758	+2.175%	1,699	-21.817%
2025-08-21	38.243900	38.2439	38.243900	38.2439	-0.410%	212	-20.116%
2025-08-20	38.401500	38.4015	38.401500	38.4015	-0.337%	303	-20.444%
2025-08-19	38.641900	38.7000	38.484600	38.5312	-1.407%	2,452	-20.712%
2025-08-18	39.080000	39.1082	39.016000	39.0810	+0.465%	961	-21.827%
2025-08-15	38.750000	38.9500	38.750000	38.9000	+0.211%	1,539	-21.463%
2025-08-14	38.810000	38.8181	38.691200	38.8181	-0.806%	1,246	-21.298%
2025-08-13	38.940000	39.1389	38.890000	39.1336	+1.838%	1,751	-21.932%
2025-08-12	38.200000	38.4272	38.185000	38.4272	+1.395%	2,037	-20.497%
2025-08-11	37.810000	38.1085	37.810000	37.8985	+0.208%	3,617	-19.388%
2025-08-08	37.885000	37.8850	37.819700	37.8197	-0.543%	689	-19.220%
2025-08-07	37.880000	38.0263	37.880000	38.0263	-0.008%	416	-19.659%
2025-08-06	37.733591	38.0428	37.700000	38.0294	+0.687%	1,098	-19.666%
2025-08-05	37.870000	37.8700	37.628600	37.7701	-0.304%	964	-19.114%
2025-08-04	37.739300	37.9800	37.739300	37.8854	+2.507%	1,899	-19.360%
2025-08-01	36.944700	36.9900	36.944700	36.9590	-1.564%	355	-17.339%
2025-07-31	38.060000	38.0600	37.546300	37.5463	-0.249%	2,912	-18.632%
2025-07-30	36.980000	37.7500	36.390000	37.6400	+1.187%	17,302	-18.834%
2025-07-29	37.555000	37.5900	37.198600	37.1986	-1.162%	703	-17.871%
2025-07-28	37.636100	37.6361	37.636100	37.6361	-0.088%	239	-18.826%
2025-07-25	37.520000	37.6694	37.520000	37.6694	-0.295%	1,393	-18.898%
2025-07-24	37.940000	37.9400	37.740100	37.7809	-0.523%	789	-19.137%
2025-07-23	37.979500	37.9795	37.979500	37.9795	+0.875%	100	-19.560%
2025-07-22	37.690000	37.7000	37.545000	37.6500	-0.257%	2,351	-18.856%
2025-07-21	37.827300	37.8407	37.720000	37.7471	+0.664%	2,882	-19.065%
2025-07-18	37.420000	37.5030	37.420000	37.4980	-0.493%	611	-18.527%
2025-07-17	37.500000	37.7100	37.490000	37.6837	+1.342%	2,528	-18.929%
2025-07-16	36.960000	37.1846	36.960000	37.1846	+1.358%	474	-17.840%
2025-07-15	36.655000	36.8000	36.655000	36.6863	+0.345%	1,060	-16.724%
2025-07-14	36.090000	36.5600	36.090000	36.5600	+1.382%	1,905	-16.437%
2025-07-11	36.100000	36.1000	36.061700	36.0617	-0.683%	210	-15.282%
2025-07-10	36.450000	36.4500	36.200100	36.3098	-0.265%	1,503	-15.861%
2025-07-09	36.330000	36.4500	36.240000	36.4064	+0.200%	4,118	-16.084%
2025-07-08	36.420000	36.4200	36.333600	36.3336	+0.592%	313	-15.916%
2025-07-07	35.910000	36.1196	35.910000	36.1196	+0.138%	887	-15.418%
2025-07-03	36.103300	36.1033	36.069800	36.0698	+0.100%	1,094	-15.301%
2025-07-02	36.125800	36.1258	35.920000	36.0339	-0.425%	1,044	-15.217%
2025-07-01	36.472800	36.4728	36.187600	36.1876	-1.595%	10,188	-15.577%
2025-06-30	36.910000	36.9100	36.700000	36.7740	+0.986%	992	-16.923%
2025-06-27	36.520000	36.6100	36.415100	36.4151	+0.496%	1,684	-16.104%
2025-06-26	36.070000	36.2352	36.070000	36.2352	+0.208%	382	-15.688%
2025-06-25	36.370000	36.3700	36.160000	36.1600	+0.363%	534	-15.512%
2025-06-24	35.860600	36.0292	35.860600	36.0292	+2.208%	1,367	-15.206%
2025-06-23	35.020000	35.2507	35.020000	35.2507	+1.025%	391	-13.333%
2025-06-20	35.160000	35.1601	34.893000	34.8930	-0.762%	3,892	-12.445%
2025-06-18	36.880000	36.8800	35.110000	35.1611	+0.694%	799	-13.112%
2025-06-17	35.040000	35.0400	34.890000	34.9188	-0.336%	2,972	-12.509%
2025-06-16	35.036500	35.0365	35.036500	35.0365	+2.903%	68	-12.803%
2025-06-13	34.280000	34.4700	34.048200	34.0482	-1.276%	3,463	-10.272%
2025-06-12	34.560000	34.7100	34.431700	34.4884	-0.339%	1,542	-11.417%
2025-06-11	34.720000	34.7700	34.605800	34.6058	+0.143%	1,183	-11.718%
2025-06-10	34.380000	34.5564	34.380000	34.5564	+0.764%	1,164	-11.592%
2025-06-09	34.400000	34.4000	34.240000	34.2944	+0.901%	351	-10.916%
2025-06-06	33.790100	34.0299	33.790100	33.9880	+0.879%	12,235	-10.113%
2025-06-05	33.612500	33.7660	33.570000	33.6919	+0.037%	1,637	-9.323%
2025-06-04	33.679600	33.6796	33.679600	33.6796	+1.269%	139	-9.290%
2025-06-03	33.114000	33.3200	33.114000	33.2574	-0.059%	1,357	-8.139%
2025-06-02	33.160000	33.2770	33.160000	33.2770	+0.705%	1,295	-8.193%
2025-05-30	34.650000	34.6500	32.840000	33.0442	+0.083%	603	-7.546%
2025-05-29	33.180000	33.1800	32.980000	33.0168	-0.477%	903	-7.469%
2025-05-28	33.420000	33.4200	33.175200	33.1752	-0.074%	682	-7.911%
2025-05-27	33.199900	33.1999	33.199900	33.1999	+2.504%	128	-7.980%
2025-05-23	32.389000	32.3890	32.389000	32.3890	+0.798%	84	-5.676%
2025-05-22	32.030000	32.1325	32.030000	32.1325	+0.021%	1,006	-4.923%
2025-05-21	32.580000	32.5800	32.125900	32.1259	-1.500%	885	-4.903%
2025-05-20	32.615000	32.6150	32.615000	32.6150	+0.109%	304	-6.329%
2025-05-19	32.579400	32.5794	32.579400	32.5794	-0.202%	116	-6.227%
2025-05-16	32.645500	32.6455	32.645500	32.6455	+0.716%	42	-6.417%
2025-05-15	32.273300	32.4134	32.273300	32.4134	+0.447%	240	-5.747%
2025-05-14	32.269100	32.2691	32.269100	32.2691	+0.861%	7	-5.325%
2025-05-13	32.080000	32.1600	31.993500	31.9935	+0.837%	599	-4.510%
2025-05-12	31.728000	31.7280	31.728000	31.7280	+1.584%	402	-3.711%
2025-05-09	31.233300	31.2333	31.233300	31.2333	-0.279%	44	-2.185%
2025-05-08	31.200000	31.5000	31.200000	31.3206	-0.118%	442	-2.458%
2025-05-07	31.430000	31.4300	31.357700	31.3577	-0.010%	324	-2.574%
2025-05-06	31.430000	31.4700	31.270000	31.3607	+0.066%	3,178	-2.583%
2025-05-05	31.354400	31.4100	31.340000	31.3400	+0.057%	688	-2.519%
2025-05-02	31.220000	31.3740	31.220000	31.3220	+2.202%	605	-2.462%
2025-05-01	30.749500	30.7900	30.647000	30.6470	-0.191%	40,759	-0.314%
2025-04-30	30.420000	30.7058	30.420000	30.7058	+0.439%	1,610	-0.505%
2025-04-29	30.490000	30.6398	30.490000	30.5715	+0.345%	1,515	-0.068%
2025-04-28	30.466500	30.4665	30.466500	30.4665	+0.380%	102	+0.276%
2025-04-25	30.140000	30.3512	30.140000	30.3512	+0.617%	401	+0.657%
2025-04-24	29.832000	30.2700	29.832000	30.1650	+1.789%	1,909	+1.279%
2025-04-23	29.980000	29.9900	29.600000	29.6349	+1.464%	1,325	+3.090%
2025-04-22	29.065000	29.2072	29.065000	29.2072	+2.553%	721	+4.600%
2025-04-21	28.350000	28.4800	28.180000	28.4800	-0.906%	997	+7.271%
2025-04-17	28.705000	28.8400	28.705000	28.7404	+1.277%	896	+6.299%
2025-04-16	28.550000	28.5800	28.378100	28.3781	-1.511%	405	+7.656%
2025-04-15	28.790000	28.8135	28.790000	28.8135	+0.737%	287	+6.029%
2025-04-14	28.780000	28.8000	28.470000	28.6026	+1.091%	3,289	+6.811%

.dark-mode .RN2BRf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RN2BRf{ color: #333333; background-color: white; border: 2px solid #333333; }BNGEFirst Trust S-Network Streaming and Gaming ETFstock NYSE ETF

BNGE
First Trust S-Network Streaming and Gaming ETF
stock NYSE ETF