Dark

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

At Close

Jul 31, 2026 2:32:45 PM EDT

31.54USD-2.341%(-0.76)403

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.30)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

31.60USD+0.203%(+0.06)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.540000	31.6039	31.531000	31.6039	-2.143%	403	0.000%
2026-07-30	32.030000	32.3200	32.030000	32.2959	-0.072%	428	-2.143%
2026-07-29	32.270000	32.3192	32.270000	32.3192	+1.371%	1,484	-2.213%
2026-07-28	31.980000	31.9800	31.882100	31.8821	+2.002%	528	-0.873%
2026-07-27	31.256400	31.2564	31.256400	31.2564	+2.803%	13	+1.112%
2026-07-24	30.404100	30.4041	30.404100	30.4041	+0.752%	27	+3.946%
2026-07-23	30.177300	30.1773	30.177300	30.1773	-1.318%	73	+4.727%
2026-07-22	30.580200	30.5802	30.580200	30.5802	-1.985%	44	+3.348%
2026-07-21	31.215000	31.2150	31.199500	31.1995	-1.024%	361	+1.296%
2026-07-20	31.720000	31.7200	31.470000	31.5224	+0.767%	1,273	+0.259%
2026-07-17	31.240000	31.2824	31.240000	31.2824	-1.151%	147	+1.028%
2026-07-16	31.646500	31.6465	31.646500	31.6465	-0.348%	61	-0.135%
2026-07-15	31.800000	31.8900	31.680000	31.7569	+1.042%	4,959	-0.482%
2026-07-14	31.429500	31.4295	31.429500	31.4295	-0.452%	23	+0.555%
2026-07-13	31.690000	31.8500	31.495000	31.5722	+0.210%	15,150	+0.100%
2026-07-10	31.555000	31.5550	31.500000	31.5061	-0.298%	499	+0.310%
2026-07-09	31.600400	31.6004	31.600400	31.6004	+0.096%	76	+0.011%
2026-07-08	31.570000	31.5700	31.570000	31.5700	-0.018%	353	+0.107%
2026-07-07	31.520000	31.5758	31.520000	31.5758	-0.290%	235	+0.089%
2026-07-06	31.400000	31.6676	31.400000	31.6676	+1.053%	119	-0.201%
2026-07-02	31.337600	31.3376	31.337600	31.3376	+0.913%	105	+0.850%
2026-07-01	30.910000	31.0541	30.910000	31.0541	+1.208%	1,592	+1.770%
2026-06-30	30.810000	30.8100	30.650000	30.6834	-0.462%	406	+3.000%
2026-06-29	30.825900	30.8259	30.825900	30.8259	+2.191%	116	+2.524%
2026-06-26	30.070000	30.1649	29.970000	30.1649	+1.839%	3,738	+4.770%
2026-06-25	29.620200	29.6202	29.620200	29.6202	-1.524%	86	+6.697%
2026-06-24	30.078700	30.0787	30.078700	30.0787	-0.563%	62	+5.071%
2026-06-23	30.249000	30.2490	30.249000	30.2490	-0.661%	41	+4.479%
2026-06-22	30.450300	30.4503	30.450300	30.4503	-1.356%	27	+3.788%
2026-06-18	30.869000	30.8690	30.869000	30.8690	+0.541%	33	+2.381%
2026-06-17	30.703000	30.7030	30.703000	30.7030	-1.414%	147	+2.934%
2026-06-16	31.143400	31.1434	31.143400	31.1434	-0.446%	11	+1.479%
2026-06-15	31.200000	31.2830	31.070000	31.2830	+0.063%	4,572	+1.026%
2026-06-12	31.263200	31.2632	31.263200	31.2632	+0.213%	103	+1.090%
2026-06-11	30.990000	31.1967	30.990000	31.1967	+1.320%	2,885	+1.305%
2026-06-10	30.790300	30.7903	30.790300	30.7903	+0.406%	8	+2.642%
2026-06-09	30.665800	30.6658	30.665800	30.6658	+0.086%	12	+3.059%
2026-06-08	30.639500	30.6395	30.639500	30.6395	+0.891%	60	+3.148%
2026-06-05	30.369000	30.3690	30.369000	30.3690	-1.963%	24	+4.066%
2026-06-04	30.910000	30.9899	30.910000	30.9772	+0.605%	543	+2.023%
2026-06-03	30.810000	30.8847	30.790800	30.7908	-1.947%	546	+2.641%
2026-06-02	31.402200	31.4022	31.402200	31.4022	-0.254%	134	+0.642%
2026-06-01	30.930000	31.4821	30.930000	31.4821	+2.168%	573	+0.387%
2026-05-29	30.985000	30.9850	30.814000	30.8140	-0.182%	460	+2.563%
2026-05-28	30.870300	30.8703	30.870300	30.8703	-0.061%	69	+2.376%
2026-05-27	30.500000	30.8891	30.500000	30.8891	+0.654%	261	+2.314%
2026-05-26	30.688500	30.6885	30.688500	30.6885	-0.098%	28	+2.983%
2026-05-22	30.718500	30.7185	30.718500	30.7185	-0.300%	18	+2.882%
2026-05-21	30.810800	30.8108	30.810800	30.8108	-0.419%	400	+2.574%
2026-05-20	30.640000	30.9404	30.640000	30.9404	+0.531%	176	+2.144%
2026-05-19	30.800000	30.8000	30.776900	30.7769	-0.000%	279	+2.687%
2026-05-18	30.777000	30.7770	30.777000	30.7770	+0.995%	23	+2.687%
2026-05-15	30.460000	30.4739	30.460000	30.4739	-0.982%	1,237	+3.708%
2026-05-14	30.780000	30.7800	30.670000	30.7762	-0.785%	2,320	+2.689%
2026-05-13	31.019600	31.0196	31.019600	31.0196	+1.216%	146	+1.884%
2026-05-12	30.770000	30.7700	30.646800	30.6468	-0.009%	136	+3.123%
2026-05-11	30.649500	30.6495	30.649500	30.6495	-0.521%	67	+3.114%
2026-05-08	30.850000	30.8500	30.810000	30.8100	+0.319%	2,232	+2.577%
2026-05-07	30.630000	30.7119	30.630000	30.7119	-1.111%	463	+2.904%
2026-05-06	31.056800	31.0568	31.056800	31.0568	+1.401%	4	+1.762%
2026-05-05	30.640000	30.6400	30.627700	30.6277	-0.411%	1,082	+3.187%
2026-05-04	30.855000	30.8600	30.735000	30.7540	-0.391%	3,137	+2.764%
2026-05-01	30.874600	30.8746	30.874600	30.8746	-0.578%	83	+2.362%
2026-04-30	31.054000	31.0540	31.054000	31.0540	+1.224%	88	+1.771%
2026-04-29	30.645000	30.6786	30.645000	30.6786	-0.219%	411	+3.016%
2026-04-28	30.690000	30.7460	30.690000	30.7460	-1.610%	1,105	+2.790%
2026-04-27	31.315000	31.3150	31.249100	31.2491	-0.185%	562	+1.135%
2026-04-24	31.307100	31.3071	31.307100	31.3071	+0.865%	19	+0.948%
2026-04-23	31.038500	31.0385	31.038500	31.0385	-2.206%	96	+1.822%
2026-04-22	31.660000	31.7385	31.660000	31.7385	+0.041%	291	-0.424%
2026-04-21	31.785000	31.7850	31.725600	31.7256	-2.182%	631	-0.384%
2026-04-20	32.210000	32.4334	32.210000	32.4334	+0.095%	1,080	-2.558%
2026-04-17	32.635000	32.6350	32.402500	32.4025	+0.118%	589	-2.465%
2026-04-16	32.225000	32.3643	32.225000	32.3643	+1.297%	335	-2.350%
2026-04-15	31.925000	31.9800	31.925000	31.9498	+1.753%	856	-1.083%
2026-04-14	31.399500	31.3995	31.399500	31.3995	+1.307%	144	+0.651%
2026-04-13	30.460100	30.9943	30.460100	30.9943	+1.160%	419	+1.967%
2026-04-10	30.638900	30.6389	30.638900	30.6389	-0.405%	132	+3.150%
2026-04-09	30.763400	30.7634	30.763400	30.7634	-1.266%	188	+2.732%
2026-04-08	31.390000	31.3900	31.157900	31.1579	+1.865%	410	+1.431%
2026-04-07	30.330000	30.5875	30.330000	30.5875	+0.072%	1,937	+3.323%
2026-04-06	30.500000	30.5655	30.500000	30.5655	-0.148%	185	+3.397%
2026-04-02	30.610800	30.6108	30.610800	30.6108	+0.199%	191	+3.244%
2026-04-01	30.605000	30.6050	30.549900	30.5499	+0.553%	360	+3.450%
2026-03-31	30.250000	30.3820	30.250000	30.3820	+3.378%	589	+4.022%
2026-03-30	29.530000	29.5300	29.389300	29.3893	-0.272%	280	+7.535%
2026-03-27	29.560000	29.5600	29.440000	29.4696	-1.042%	884	+7.242%
2026-03-26	30.130000	30.1300	29.670000	29.7800	-1.988%	4,856	+6.125%
2026-03-25	30.549900	30.5499	30.384100	30.3841	-0.331%	710	+4.015%
2026-03-24	30.580000	30.6300	30.485100	30.4851	-1.740%	213	+3.670%
2026-03-23	31.150000	31.1500	31.025000	31.0250	+2.528%	985	+1.866%
2026-03-20	30.630000	30.6300	30.260000	30.2600	-2.409%	587	+4.441%
2026-03-19	30.750000	31.0071	30.630000	31.0071	-0.556%	6,697	+1.925%
2026-03-18	31.180500	31.1805	31.180500	31.1805	-1.911%	198	+1.358%
2026-03-17	32.050000	32.2000	31.787900	31.7879	-1.033%	4,034	-0.579%
2026-03-16	32.150000	32.1500	32.119700	32.1197	+1.130%	148	-1.606%
2026-03-13	32.080000	32.0800	31.760700	31.7607	-0.202%	3,371	-0.494%
2026-03-12	31.906000	31.9060	31.824900	31.8249	-1.160%	554	-0.694%
2026-03-11	32.150400	32.2400	32.150000	32.1983	-0.237%	6,323	-1.846%
2026-03-10	32.180000	32.5700	32.180000	32.2749	+0.125%	2,473	-2.079%
2026-03-09	31.875000	32.2346	31.875000	32.2346	+0.521%	7,060	-1.957%
2026-03-06	32.025000	32.0676	32.010000	32.0676	+0.105%	859	-1.446%
2026-03-05	31.840000	32.0341	31.840000	32.0341	-1.383%	743	-1.343%
2026-03-04	32.484100	32.4850	32.475000	32.4832	+2.016%	1,539	-2.707%
2026-03-03	31.320000	31.8412	31.320000	31.8412	-0.833%	764	-0.745%
2026-03-02	31.930000	32.1088	31.930000	32.1088	-0.970%	240	-1.572%
2026-02-27	32.340000	32.4233	32.296800	32.4233	+0.253%	570	-2.527%
2026-02-26	32.075000	32.3414	32.010000	32.3414	+1.415%	3,107	-2.280%
2026-02-25	31.600000	31.8902	31.600000	31.8902	+0.963%	9,155	-0.898%
2026-02-24	31.515000	31.5861	31.515000	31.5861	+1.055%	392	+0.056%
2026-02-23	31.256500	31.2565	31.256500	31.2565	-1.502%	176	+1.111%
2026-02-20	31.380000	31.7400	31.380000	31.7330	-0.493%	2,816	-0.407%
2026-02-19	31.890200	31.8902	31.890200	31.8902	-0.720%	139	-0.898%
2026-02-18	32.210000	32.2250	32.110000	32.1215	+1.305%	34,150	-1.611%
2026-02-17	31.490000	31.8000	31.490000	31.7077	+0.321%	2,835	-0.327%
2026-02-13	31.610000	31.7100	31.540000	31.6062	-1.039%	2,232	-0.007%
2026-02-12	32.090000	32.0900	31.850000	31.9379	-3.992%	2,043	-1.046%
2026-02-11	33.130000	33.3500	33.130000	33.2660	-1.807%	2,092	-4.996%
2026-02-10	33.580000	34.1599	33.580000	33.8782	+1.577%	3,669	-6.713%
2026-02-09	33.210000	33.3522	33.175000	33.3522	+1.839%	9,310	-5.242%
2026-02-06	32.450000	32.7500	32.450000	32.7500	+1.709%	783	-3.500%
2026-02-05	32.490000	32.4900	32.199600	32.1996	-2.698%	1,421	-1.850%
2026-02-04	33.100200	33.2850	33.092600	33.0926	-1.670%	2,128	-4.499%
2026-02-03	33.649100	33.6548	33.320000	33.6548	-2.793%	2,328	-6.094%
2026-02-02	34.590000	34.6219	34.590000	34.6219	-0.433%	317	-8.717%
2026-01-30	35.000000	35.0000	34.772300	34.7723	-2.803%	4,201	-9.112%
2026-01-29	35.640000	35.7750	35.640000	35.7750	-1.072%	5,918	-11.659%
2026-01-28	36.120400	36.2442	36.120400	36.1626	-0.043%	565	-12.606%
2026-01-27	36.160100	36.1780	36.000000	36.1780	-0.524%	1,537	-12.643%
2026-01-26	36.378800	36.3788	36.340000	36.3687	+0.293%	1,456	-13.101%
2026-01-23	36.262300	36.2623	36.262300	36.2623	+0.489%	73	-12.846%
2026-01-22	36.085900	36.0859	36.085900	36.0859	+0.026%	172	-12.420%
2026-01-21	35.800000	36.0765	35.800000	36.0765	-0.101%	814	-12.398%
2026-01-20	36.255000	36.3750	36.113100	36.1131	-2.008%	940	-12.486%
2026-01-16	36.960000	36.9600	36.853200	36.8532	-1.253%	1,133	-14.244%
2026-01-15	37.360000	37.4000	37.270000	37.3210	+0.175%	8,187	-15.319%
2026-01-14	37.360000	37.3600	37.255700	37.2557	-0.466%	1,286	-15.170%
2026-01-13	37.550000	37.6288	37.385000	37.4300	-1.031%	2,083	-15.565%
2026-01-12	37.530000	37.8299	37.530000	37.8200	+1.001%	1,922	-16.436%
2026-01-09	37.450400	37.4600	37.410000	37.4450	-0.056%	2,724	-15.599%
2026-01-08	37.425000	37.4660	37.370000	37.4660	+0.110%	4,373	-15.646%
2026-01-07	37.630000	37.6300	37.424800	37.4248	-1.450%	2,230	-15.554%
2026-01-06	37.995320	38.0874	37.920000	37.9756	-0.855%	1,001	-16.778%
2026-01-05	38.080000	38.3030	37.981000	38.3030	+1.366%	1,208	-17.490%
2026-01-02	38.000000	38.0000	37.786700	37.7867	+0.633%	1,507	-16.362%
2025-12-31	37.650000	37.7000	37.549000	37.5490	-0.717%	36,077	-15.833%
2025-12-30	37.820000	37.8200	37.820000	37.8200	+0.212%	154	-16.436%
2025-12-29	37.740000	37.7400	37.740000	37.7400	-0.421%	369	-16.259%
2025-12-26	37.800000	37.8995	37.800000	37.8995	+0.331%	545	-16.611%
2025-12-24	37.780000	37.7800	37.700000	37.7745	+0.174%	573	-16.335%
2025-12-23	37.616000	37.7089	37.616000	37.7089	+0.050%	846	-16.190%
2025-12-22	37.736800	37.7368	37.690000	37.6900	+0.183%	514	-16.148%
2025-12-19	37.621000	37.6210	37.621000	37.6210	+0.201%	387	-15.994%
2025-12-18	37.680000	37.7700	37.545400	37.5454	+0.604%	913	-15.825%
2025-12-17	37.610000	37.6100	37.240000	37.3200	-1.144%	1,474	-15.316%
2025-12-16	37.600000	37.7519	37.600000	37.7519	-0.382%	1,203	-16.285%
2025-12-15	37.896700	37.8967	37.896700	37.8967	-0.464%	357	-16.605%
2025-12-12	38.180000	38.3100	38.060000	38.0732	-0.867%	1,722	-16.992%
2025-12-11	38.406000	38.4060	38.406000	38.4060	+0.367%	122	-17.711%
2025-12-10	38.310000	38.3100	38.265400	38.2654	-0.024%	463	-17.409%
2025-12-09	38.181800	38.2747	38.181800	38.2747	+0.138%	707	-17.429%
2025-12-08	38.230000	38.2300	38.081700	38.2218	+0.600%	1,408	-17.314%
2025-12-05	38.050000	38.0500	37.900800	37.9940	+0.588%	339	-16.819%
2025-12-04	37.700000	37.7720	37.700000	37.7720	-0.000%	371	-16.330%
2025-12-03	37.710100	37.7873	37.710100	37.7721	-0.802%	1,642	-16.330%
2025-12-02	37.940000	38.0775	37.940000	38.0775	-0.033%	724	-17.001%
2025-12-01	37.761500	38.1300	37.761500	38.0900	+0.070%	1,324	-17.028%
2025-11-28	38.063300	38.0633	38.063300	38.0633	+0.999%	110	-16.970%
2025-11-26	37.340000	37.6869	37.340000	37.6869	+0.686%	227	-16.141%
2025-11-25	37.290100	37.4302	37.290100	37.4302	+0.583%	301	-15.566%
2025-11-24	37.050000	37.2133	37.050000	37.2133	+1.062%	408	-15.074%
2025-11-21	36.570000	36.8223	36.570000	36.8223	+1.492%	211	-14.172%
2025-11-20	37.305200	37.3052	36.281100	36.2811	-1.839%	1,733	-12.892%
2025-11-19	37.110000	37.2255	36.920000	36.9609	-0.891%	2,001	-14.494%
2025-11-18	37.000000	37.2932	36.841600	37.2932	+0.437%	1,042	-15.256%
2025-11-17	37.480000	37.4800	37.040000	37.1308	-1.699%	2,039	-14.885%
2025-11-14	37.690000	37.7900	37.690000	37.7727	-0.026%	1,557	-16.331%
2025-11-13	38.260000	38.3750	37.695000	37.7824	-2.945%	1,045	-16.353%
2025-11-12	39.160000	39.1600	38.740000	38.9288	-0.164%	37,500	-18.816%
2025-11-11	38.880000	38.9926	38.880000	38.9926	+0.521%	1,014	-18.949%
2025-11-10	38.615000	38.8700	38.540000	38.7905	+2.336%	6,149	-18.527%
2025-11-07	37.855000	37.9400	37.710000	37.9051	-1.187%	1,744	-16.624%
2025-11-06	38.665500	38.6655	38.340000	38.3605	-0.675%	4,433	-17.613%
2025-11-05	39.200000	39.2000	38.545000	38.6212	+0.458%	6,706	-18.170%
2025-11-04	38.445300	38.4453	38.445300	38.4453	-1.227%	143	-17.795%
2025-11-03	39.108000	39.1080	38.730000	38.9229	-0.251%	1,624	-18.804%
2025-10-31	38.930000	39.0210	38.930000	39.0210	+1.257%	1,542	-19.008%
2025-10-30	38.536600	38.5366	38.536600	38.5366	-2.100%	103	-17.990%
2025-10-29	39.473600	39.6695	39.248200	39.3631	-0.573%	4,318	-19.712%
2025-10-28	39.860000	39.8600	39.560000	39.5900	-0.485%	4,759	-20.172%
2025-10-27	39.743600	39.9800	39.743600	39.7828	+0.734%	3,149	-20.559%
2025-10-24	39.750000	39.7700	39.492900	39.4929	-0.709%	3,173	-19.976%
2025-10-23	39.726205	39.9000	39.726205	39.7750	+0.636%	1,482	-20.543%
2025-10-22	39.580000	39.6001	39.405000	39.5236	-1.413%	2,143	-20.038%
2025-10-21	40.000000	40.0901	40.000000	40.0901	+0.993%	1,743	-21.168%
2025-10-20	39.696000	39.6960	39.696000	39.6960	+0.616%	318	-20.385%
2025-10-17	39.080000	39.4528	39.080000	39.4528	+0.227%	728	-19.894%
2025-10-16	39.730000	39.8000	39.311000	39.3635	-1.355%	4,799	-19.713%
2025-10-15	39.935000	39.9700	39.780000	39.9044	+1.453%	2,433	-20.801%
2025-10-14	38.850000	39.6500	38.850000	39.3328	-0.181%	1,960	-19.650%
2025-10-13	39.485000	39.5790	39.404200	39.4042	+1.508%	839	-19.796%
2025-10-10	40.021900	40.0219	38.730000	38.8189	-3.445%	1,547	-18.586%
2025-10-09	40.280500	40.2929	40.203800	40.2038	-0.467%	1,332	-21.391%
2025-10-08	40.189800	40.3924	40.189800	40.3924	+0.777%	1,184	-21.758%
2025-10-07	40.400000	40.4000	40.075000	40.0809	-1.141%	972	-21.150%
2025-10-06	40.730000	40.8000	40.505000	40.5433	+1.231%	5,139	-22.049%
2025-10-03	40.308900	40.3089	40.050200	40.0502	-0.677%	1,209	-21.089%
2025-10-02	40.370000	40.3700	40.200000	40.3233	+0.048%	1,017	-21.624%
2025-10-01	40.480000	40.6890	40.304000	40.3040	-0.273%	2,140	-21.586%
2025-09-30	40.414300	40.4143	40.414300	40.4143	-0.986%	301	-21.800%
2025-09-29	41.040000	41.0400	40.816700	40.8167	+1.123%	977	-22.571%
2025-09-26	40.030000	40.3684	39.770000	40.3634	+1.206%	1,627	-21.702%
2025-09-25	40.000000	40.0000	39.882500	39.8825	-0.394%	395	-20.757%
2025-09-24	40.300000	40.3000	39.880000	40.0401	-0.681%	1,960	-21.069%
2025-09-23	40.810000	40.8100	40.305000	40.3146	-0.702%	14,417	-21.607%
2025-09-22	40.630000	40.6300	40.599800	40.5998	+0.356%	692	-22.157%
2025-09-19	40.384400	40.4557	40.384400	40.4557	-0.165%	473	-21.880%
2025-09-18	40.410600	40.5224	40.410600	40.5224	-0.200%	694	-22.009%
2025-09-17	40.500000	40.6036	40.350000	40.6036	+0.132%	2,042	-22.165%
2025-09-16	40.385000	40.5500	40.280000	40.5500	-0.637%	926	-22.062%
2025-09-15	40.600000	40.8100	40.600000	40.8100	+1.344%	1,374	-22.558%
2025-09-12	40.194062	40.4200	40.194062	40.2687	+0.269%	2,331	-21.517%
2025-09-11	39.596500	40.3000	39.596500	40.1606	+1.997%	1,774	-21.306%
2025-09-10	39.290100	39.3742	39.290100	39.3742	-0.145%	371	-19.734%
2025-09-09	39.390000	39.5300	39.380000	39.4312	+0.583%	1,865	-19.851%
2025-09-08	38.890000	39.2608	38.890000	39.2026	+1.283%	2,253	-19.383%
2025-09-05	38.668900	38.7059	38.500000	38.7059	+0.207%	1,393	-18.349%
2025-09-04	38.600000	38.6619	38.499900	38.6260	-0.143%	1,836	-18.180%
2025-09-03	38.670000	38.8000	38.617600	38.6812	+0.003%	2,778	-18.296%
2025-09-02	37.900000	38.6800	37.842000	38.6799	-0.400%	2,692	-18.294%
2025-08-29	39.250000	39.2500	38.835200	38.8352	-1.246%	2,162	-18.620%
2025-08-28	39.175000	39.3490	39.175000	39.3250	+0.555%	1,369	-19.634%
2025-08-27	39.010000	39.1999	38.940000	39.1080	-0.265%	5,064	-19.188%
2025-08-26	39.200000	39.2120	39.200000	39.2120	+0.160%	288	-19.402%
2025-08-25	39.280000	39.2800	39.149200	39.1492	+0.188%	648	-19.273%
2025-08-22	39.060100	39.2275	39.060100	39.0758	+2.175%	1,699	-19.122%
2025-08-21	38.243900	38.2439	38.243900	38.2439	-0.410%	212	-17.362%
2025-08-20	38.401500	38.4015	38.401500	38.4015	-0.337%	303	-17.701%
2025-08-19	38.641900	38.7000	38.484600	38.5312	-1.407%	2,452	-17.978%
2025-08-18	39.080000	39.1082	39.016000	39.0810	+0.465%	961	-19.132%
2025-08-15	38.750000	38.9500	38.750000	38.9000	+0.211%	1,539	-18.756%
2025-08-14	38.810000	38.8181	38.691200	38.8181	-0.806%	1,246	-18.585%
2025-08-13	38.940000	39.1389	38.890000	39.1336	+1.838%	1,751	-19.241%
2025-08-12	38.200000	38.4272	38.185000	38.4272	+1.395%	2,037	-17.756%
2025-08-11	37.810000	38.1085	37.810000	37.8985	+0.208%	3,617	-16.609%
2025-08-08	37.885000	37.8850	37.819700	37.8197	-0.543%	689	-16.435%
2025-08-07	37.880000	38.0263	37.880000	38.0263	-0.008%	416	-16.889%
2025-08-06	37.733591	38.0428	37.700000	38.0294	+0.687%	1,098	-16.896%
2025-08-05	37.870000	37.8700	37.628600	37.7701	-0.304%	964	-16.326%
2025-08-04	37.739300	37.9800	37.739300	37.8854	+2.507%	1,899	-16.580%
2025-08-01	36.944700	36.9900	36.944700	36.9590	-1.564%	355	-14.489%
2025-07-31	38.060000	38.0600	37.546300	37.5463	-0.249%	2,912	-15.827%
2025-07-30	36.980000	37.7500	36.390000	37.6400	+1.187%	17,302	-16.036%
2025-07-29	37.555000	37.5900	37.198600	37.1986	-1.162%	703	-15.040%
2025-07-28	37.636100	37.6361	37.636100	37.6361	-0.088%	239	-16.028%
2025-07-25	37.520000	37.6694	37.520000	37.6694	-0.295%	1,393	-16.102%
2025-07-24	37.940000	37.9400	37.740100	37.7809	-0.523%	789	-16.350%
2025-07-23	37.979500	37.9795	37.979500	37.9795	+0.875%	100	-16.787%
2025-07-22	37.690000	37.7000	37.545000	37.6500	-0.257%	2,351	-16.059%
2025-07-21	37.827300	37.8407	37.720000	37.7471	+0.664%	2,882	-16.275%
2025-07-18	37.420000	37.5030	37.420000	37.4980	-0.493%	611	-15.718%
2025-07-17	37.500000	37.7100	37.490000	37.6837	+1.342%	2,528	-16.134%
2025-07-16	36.960000	37.1846	36.960000	37.1846	+1.358%	474	-15.008%
2025-07-15	36.655000	36.8000	36.655000	36.6863	+0.345%	1,060	-13.854%
2025-07-14	36.090000	36.5600	36.090000	36.5600	+1.382%	1,905	-13.556%
2025-07-11	36.100000	36.1000	36.061700	36.0617	-0.683%	210	-12.362%
2025-07-10	36.450000	36.4500	36.200100	36.3098	-0.265%	1,503	-12.960%
2025-07-09	36.330000	36.4500	36.240000	36.4064	+0.200%	4,118	-13.191%
2025-07-08	36.420000	36.4200	36.333600	36.3336	+0.592%	313	-13.017%
2025-07-07	35.910000	36.1196	35.910000	36.1196	+0.138%	887	-12.502%
2025-07-03	36.103300	36.1033	36.069800	36.0698	+0.100%	1,094	-12.381%
2025-07-02	36.125800	36.1258	35.920000	36.0339	-0.425%	1,044	-12.294%
2025-07-01	36.472800	36.4728	36.187600	36.1876	-1.595%	10,188	-12.666%
2025-06-30	36.910000	36.9100	36.700000	36.7740	+0.986%	992	-14.059%
2025-06-27	36.520000	36.6100	36.415100	36.4151	+0.496%	1,684	-13.212%
2025-06-26	36.070000	36.2352	36.070000	36.2352	+0.208%	382	-12.781%
2025-06-25	36.370000	36.3700	36.160000	36.1600	+0.363%	534	-12.600%
2025-06-24	35.860600	36.0292	35.860600	36.0292	+2.208%	1,367	-12.283%
2025-06-23	35.020000	35.2507	35.020000	35.2507	+1.025%	391	-10.345%
2025-06-20	35.160000	35.1601	34.893000	34.8930	-0.762%	3,892	-9.426%
2025-06-18	36.880000	36.8800	35.110000	35.1611	+0.694%	799	-10.117%
2025-06-17	35.040000	35.0400	34.890000	34.9188	-0.336%	2,972	-9.493%
2025-06-16	35.036500	35.0365	35.036500	35.0365	+2.903%	68	-9.797%
2025-06-13	34.280000	34.4700	34.048200	34.0482	-1.276%	3,463	-7.179%
2025-06-12	34.560000	34.7100	34.431700	34.4884	-0.339%	1,542	-8.364%
2025-06-11	34.720000	34.7700	34.605800	34.6058	+0.143%	1,183	-8.675%
2025-06-10	34.380000	34.5564	34.380000	34.5564	+0.764%	1,164	-8.544%
2025-06-09	34.400000	34.4000	34.240000	34.2944	+0.901%	351	-7.845%
2025-06-06	33.790100	34.0299	33.790100	33.9880	+0.879%	12,235	-7.015%
2025-06-05	33.612500	33.7660	33.570000	33.6919	+0.037%	1,637	-6.197%
2025-06-04	33.679600	33.6796	33.679600	33.6796	+1.269%	139	-6.163%
2025-06-03	33.114000	33.3200	33.114000	33.2574	-0.059%	1,357	-4.972%
2025-06-02	33.160000	33.2770	33.160000	33.2770	+0.705%	1,295	-5.028%
2025-05-30	34.650000	34.6500	32.840000	33.0442	+0.083%	603	-4.359%
2025-05-29	33.180000	33.1800	32.980000	33.0168	-0.477%	903	-4.279%
2025-05-28	33.420000	33.4200	33.175200	33.1752	-0.074%	682	-4.736%
2025-05-27	33.199900	33.1999	33.199900	33.1999	+2.504%	128	-4.807%
2025-05-23	32.389000	32.3890	32.389000	32.3890	+0.798%	84	-2.424%
2025-05-22	32.030000	32.1325	32.030000	32.1325	+0.021%	1,006	-1.645%
2025-05-21	32.580000	32.5800	32.125900	32.1259	-1.500%	885	-1.625%
2025-05-20	32.615000	32.6150	32.615000	32.6150	+0.109%	304	-3.100%
2025-05-19	32.579400	32.5794	32.579400	32.5794	-0.202%	116	-2.994%
2025-05-16	32.645500	32.6455	32.645500	32.6455	+0.716%	42	-3.191%
2025-05-15	32.273300	32.4134	32.273300	32.4134	+0.447%	240	-2.497%
2025-05-14	32.269100	32.2691	32.269100	32.2691	+0.861%	7	-2.061%
2025-05-13	32.080000	32.1600	31.993500	31.9935	+0.837%	599	-1.218%
2025-05-12	31.728000	31.7280	31.728000	31.7280	+1.584%	402	-0.391%
2025-05-09	31.233300	31.2333	31.233300	31.2333	-0.279%	44	+1.187%
2025-05-08	31.200000	31.5000	31.200000	31.3206	-0.118%	442	+0.905%
2025-05-07	31.430000	31.4300	31.357700	31.3577	-0.010%	324	+0.785%
2025-05-06	31.430000	31.4700	31.270000	31.3607	+0.066%	3,178	+0.775%
2025-05-05	31.354400	31.4100	31.340000	31.3400	+0.057%	688	+0.842%
2025-05-02	31.220000	31.3740	31.220000	31.3220	+2.202%	605	+0.900%
2025-05-01	30.749500	30.7900	30.647000	30.6470	-0.191%	40,759	+3.122%
2025-04-30	30.420000	30.7058	30.420000	30.7058	+0.439%	1,610	+2.925%
2025-04-29	30.490000	30.6398	30.490000	30.5715	+0.345%	1,515	+3.377%
2025-04-28	30.466500	30.4665	30.466500	30.4665	+0.380%	102	+3.733%
2025-04-25	30.140000	30.3512	30.140000	30.3512	+0.617%	401	+4.127%
2025-04-24	29.832000	30.2700	29.832000	30.1650	+1.789%	1,909	+4.770%
2025-04-23	29.980000	29.9900	29.600000	29.6349	+1.464%	1,325	+6.644%
2025-04-22	29.065000	29.2072	29.065000	29.2072	+2.553%	721	+8.206%
2025-04-21	28.350000	28.4800	28.180000	28.4800	-0.906%	997	+10.969%
2025-04-17	28.705000	28.8400	28.705000	28.7404	+1.277%	896	+9.963%
2025-04-16	28.550000	28.5800	28.378100	28.3781	-1.511%	405	+11.367%
2025-04-15	28.790000	28.8135	28.790000	28.8135	+0.737%	287	+9.684%
2025-04-14	28.780000	28.8000	28.470000	28.6026	+1.091%	3,289	+10.493%
2025-04-11	27.920000	28.2940	27.920000	28.2940	+2.060%	287	+11.698%
2025-04-10	27.880000	27.8800	27.680000	27.7230	-2.549%	327	+13.999%
2025-04-09	26.260000	28.4480	26.260000	28.4480	+9.353%	237	+11.094%
2025-04-08	27.135000	27.1770	26.014900	26.0149	-1.549%	869	+21.484%
2025-04-07	27.170000	27.1700	26.135000	26.4241	-0.773%	1,601	+19.603%
2025-04-04	27.230000	27.2300	26.500000	26.6300	-7.118%	2,107	+18.678%
2025-04-03	28.931200	28.9312	28.670800	28.6708	-3.877%	1,203	+10.230%
2025-04-02	29.640000	29.8272	29.640000	29.8272	+1.175%	1,036	+5.957%
2025-04-01	29.240000	29.5200	29.150000	29.4809	+0.687%	7,913	+7.201%
2025-03-31	29.050000	29.2797	28.710900	29.2797	-0.846%	3,171	+7.938%
2025-03-28	29.710000	29.7272	29.529500	29.5295	-2.595%	1,005	+7.025%
2025-03-27	30.316300	30.3163	30.316300	30.3163	-0.665%	262	+4.247%
2025-03-26	30.810000	30.8100	30.519400	30.5194	-1.020%	6,434	+3.553%
2025-03-25	30.850000	30.8500	30.830000	30.8338	+0.305%	346	+2.498%
2025-03-24	30.610400	30.7400	30.610400	30.7400	+1.346%	1,492	+2.810%
2025-03-21	30.331600	30.3316	30.331600	30.3316	+0.556%	47	+4.195%
2025-03-20	30.060000	30.3699	30.060000	30.1640	-1.606%	453	+4.774%
2025-03-19	30.780000	30.7800	30.656300	30.6563	+1.621%	226	+3.091%
2025-03-18	30.210000	30.2100	30.040100	30.1673	-1.247%	1,488	+4.762%
2025-03-17	30.505000	30.5614	30.505000	30.5481	+2.048%	866	+3.456%
2025-03-14	29.832000	29.9350	29.832000	29.9350	+1.849%	221	+5.575%
2025-03-13	29.690000	29.6900	29.391600	29.3916	-1.602%	693	+7.527%
2025-03-12	29.920000	29.9200	29.580000	29.8700	+0.996%	546	+5.805%
2025-03-11	29.470000	29.5800	29.470000	29.5755	+0.852%	982	+6.858%
2025-03-10	29.900000	29.9000	29.325600	29.3256	-3.985%	1,979	+7.769%
2025-03-07	30.480000	30.5428	29.730000	30.5428	-0.685%	1,796	+3.474%
2025-03-06	30.700100	30.7536	30.700000	30.7536	-2.334%	719	+2.765%
2025-03-05	31.488700	31.4887	31.488700	31.4887	+2.452%	185	+0.366%
2025-03-04	30.160000	30.7350	30.160000	30.7350	+0.429%	372	+2.827%
2025-03-03	31.204400	31.2044	30.603700	30.6037	-1.525%	774	+3.268%
2025-02-28	30.930000	31.0777	30.710000	31.0777	+0.439%	2,966	+1.693%
2025-02-27	31.300000	31.3600	30.941800	30.9418	-1.144%	2,259	+2.140%
2025-02-26	31.350000	31.5250	31.280000	31.2999	+0.471%	1,601	+0.971%
2025-02-25	31.030000	31.1532	31.030000	31.1532	-1.164%	296	+1.447%
2025-02-24	31.400000	31.5202	31.340000	31.5202	-1.098%	2,079	+0.266%
2025-02-21	31.870000	31.8700	31.870000	31.8700	-1.440%	386	-0.835%
2025-02-20	32.239900	32.3355	32.010900	32.3355	-0.088%	750	-2.263%
2025-02-19	32.270000	32.4742	32.270000	32.3640	-0.173%	359	-2.349%
2025-02-18	32.440000	32.4600	32.345000	32.4200	+0.840%	4,333	-2.517%
2025-02-14	31.980000	32.1500	31.980000	32.1500	+2.358%	605	-1.699%
2025-02-13	30.930000	31.4095	30.930000	31.4095	+2.108%	267	+0.619%
2025-02-12	30.740000	30.7610	30.730100	30.7610	+0.408%	1,558	+2.740%
2025-02-11	30.636000	30.6360	30.636000	30.6360	-0.715%	40	+3.159%
2025-02-10	30.744900	30.8567	30.744900	30.8567	+1.046%	774	+2.422%

.dark-mode .CbknxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbknxZ{ 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