First Trust S-Network Streaming & Gaming ETF

BNGE
🏛️ usa →
40.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.28 17.28 17.28 17.28 0.0M
2022-12-29 17.22 17.35 17.22 17.35 0.0M
2022-12-28 17.02 17.02 16.78 16.78 0.0M
2022-12-23 17.14 17.14 17.14 17.14 0.0M
2022-12-21 17.25 17.43 17.25 17.43 0.0M
2022-12-20 17.12 17.12 17.12 17.12 0.0M
2022-12-16 17.46 17.53 17.46 17.48 0.0M
2022-12-15 17.94 17.94 17.58 17.58 0.0M
2022-12-13 19.05 19.05 18.50 18.50 0.0M
2022-12-12 18.29 18.29 18.29 18.29 0.0M
2022-12-09 18.18 18.32 18.18 18.25 0.0M
2022-12-08 17.95 18.16 17.95 18.16 0.0M
2022-12-07 17.78 17.78 17.78 17.78 0.0M
2022-12-06 17.85 17.85 17.85 17.85 0.0M
2022-12-05 18.53 18.53 18.21 18.21 0.0M
2022-12-02 18.56 18.56 18.56 18.56 0.0M
2022-12-01 18.42 18.42 18.42 18.42 0.0M
2022-11-30 17.69 18.26 17.69 18.26 0.0M
2022-11-22 17.14 17.45 17.14 17.45 0.0M
2022-11-21 17.37 17.37 17.21 17.21 0.0M
2022-11-18 17.65 17.65 17.48 17.48 0.0M
2022-11-17 17.63 17.63 17.63 17.63 0.0M
2022-11-16 18.01 18.01 17.70 17.70 0.0M
2022-11-15 18.09 18.09 18.07 18.07 0.0M
2022-11-14 17.52 17.52 17.52 17.52 0.0M
2022-11-10 16.30 16.92 16.30 16.92 0.0M
2022-11-09 16.14 16.14 15.68 15.68 0.0M
2022-11-08 16.59 16.63 16.42 16.54 0.0M
2022-11-04 16.45 16.45 16.45 16.45 0.0M
2022-11-03 16.20 16.20 16.20 16.20 0.0M
2022-11-02 16.85 16.85 16.45 16.45 0.0M
2022-11-01 17.00 17.03 16.84 16.84 0.0M
2022-10-31 16.63 16.63 16.60 16.60 0.0M
2022-10-28 16.71 16.71 16.71 16.71 0.0M
2022-10-27 16.60 16.60 16.47 16.47 0.0M
2022-10-26 16.68 16.68 16.68 16.68 0.0M
2022-10-25 16.69 16.69 16.69 16.69 0.0M
2022-10-24 16.15 16.15 16.15 16.15 0.0M
2022-10-21 16.44 16.44 16.44 16.44 0.0M
2022-10-20 16.20 16.20 16.20 16.20 0.0M
2022-10-19 16.19 16.19 16.19 16.19 0.0M
2022-10-18 16.61 16.61 16.37 16.37 0.0M
2022-10-17 16.26 16.26 16.26 16.26 0.0M
2022-10-14 15.65 15.65 15.65 15.65 0.0M
2022-10-13 16.02 16.02 16.02 16.02 0.0M
2022-10-12 15.72 15.72 15.72 15.72 0.0M
2022-10-11 15.65 15.65 15.65 15.65 0.0M
2022-10-10 16.01 16.01 16.01 16.01 0.0M
2022-10-07 16.43 16.43 16.32 16.32 0.0M
2022-10-06 16.92 16.92 16.92 16.92 0.0M
2022-10-05 16.97 16.97 16.97 16.97 0.0M
2022-10-04 17.11 17.11 17.11 17.11 0.0M
2022-10-03 16.39 16.39 16.39 16.39 0.0M
2022-09-30 15.94 15.94 15.94 15.94 0.0M
2022-09-29 16.17 16.20 16.17 16.20 0.0M
2022-09-27 16.20 16.20 16.20 16.20 0.0M
2022-09-26 16.25 16.51 16.15 16.15 0.0M
2022-09-22 16.76 16.76 16.68 16.68 0.0M
2022-09-21 17.04 17.04 17.04 17.04 0.0M
2022-09-16 17.64 17.64 17.64 17.64 0.0M
2022-09-15 17.86 18.08 17.86 17.95 0.0M
2022-09-14 17.95 17.95 17.95 17.95 0.0M
2022-09-13 18.06 18.06 17.84 17.84 0.0M
2022-09-07 17.60 17.98 17.60 17.98 0.0M
2022-09-06 17.71 17.71 17.62 17.62 0.0M
2022-09-02 17.91 17.91 17.91 17.91 0.0M
2022-09-01 17.93 18.19 17.92 18.19 0.0M
2022-08-31 18.45 18.45 18.45 18.45 0.0M
2022-08-30 18.37 18.37 18.37 18.37 0.0M
2022-08-29 18.74 18.74 18.74 18.74 0.0M
2022-08-24 19.14 19.14 19.14 19.14 0.0M
2022-08-22 19.08 19.08 19.08 19.08 0.0M
2022-08-19 19.59 19.59 19.59 19.59 0.0M
2022-08-16 20.57 20.57 20.57 20.57 0.0M
2022-08-15 20.40 20.47 20.38 20.47 0.0M
2022-08-12 20.42 20.50 20.42 20.50 0.0M
2022-08-11 20.19 20.19 20.03 20.03 0.0M
2022-08-10 19.65 19.89 19.65 19.89 0.0M
2022-08-09 19.29 19.29 19.29 19.29 0.0M
2022-08-08 19.68 20.00 19.68 19.79 0.0M
2022-08-05 19.87 19.87 19.79 19.79 0.0M
2022-08-03 19.69 19.69 19.69 19.69 0.0M
2022-08-02 19.22 19.22 19.22 19.22 0.0M
2022-08-01 19.21 19.21 19.21 19.21 0.0M
2022-07-29 19.06 19.22 19.06 19.22 0.0M
2022-07-28 19.37 19.44 19.37 19.44 0.0M
2022-07-27 18.95 19.42 18.95 19.42 0.0M
2022-07-26 18.68 18.68 18.66 18.66 0.0M
2022-07-25 19.12 19.12 19.12 19.12 0.0M
2022-07-22 19.53 19.68 19.12 19.28 0.0M
2022-07-21 19.44 19.63 19.40 19.57 0.0M
2022-07-20 19.35 19.35 19.21 19.30 0.0M
2022-07-19 18.53 18.81 18.53 18.81 0.0M
2022-07-18 18.29 18.29 18.29 18.29 0.0M
2022-07-15 17.83 18.08 17.77 18.08 0.0M
2022-07-14 17.64 17.68 17.64 17.68 0.0M
2022-07-13 17.88 17.88 17.88 17.88 0.0M
2022-07-12 17.88 17.94 17.88 17.94 0.0M
2022-07-11 18.31 18.31 17.92 17.92 0.0M
2022-07-08 18.54 18.69 18.54 18.69 0.0M
2022-07-07 18.79 18.79 18.79 18.79 0.0M
2022-07-06 18.32 18.36 18.28 18.36 0.0M
2022-07-05 18.20 18.57 18.18 18.57 0.0M
2022-07-01 18.13 18.32 18.13 18.32 0.0M
2022-06-30 18.17 18.17 18.14 18.14 0.0M
2022-06-29 18.71 18.71 18.50 18.50 0.0M
2022-06-28 19.28 19.28 18.66 18.66 0.0M
2022-06-27 19.51 19.51 19.19 19.19 0.0M
2022-06-24 19.08 19.43 19.06 19.43 0.0M
2022-06-22 18.37 18.68 18.37 18.68 0.0M
2022-06-21 18.70 18.73 18.70 18.73 0.0M
2022-06-17 18.22 18.22 18.22 18.22 0.0M
2022-06-16 17.95 17.95 17.95 17.95 0.0M
2022-06-15 18.72 18.93 18.58 18.93 0.0M
2022-06-14 18.41 18.43 18.36 18.36 0.0M
2022-06-13 18.44 18.44 18.21 18.21 0.0M
2022-06-10 19.39 19.49 19.26 19.26 0.0M
2022-06-09 20.30 20.30 19.94 19.94 0.0M
2022-06-08 20.49 20.66 20.49 20.66 0.0M
2022-06-07 20.34 20.49 20.34 20.49 0.0M
2022-06-06 20.37 20.37 20.16 20.20 0.0M
2022-06-03 20.11 20.11 20.09 20.09 0.0M
2022-06-02 20.56 20.61 20.56 20.61 0.0M
2022-06-01 19.74 19.82 19.74 19.82 0.0M
2022-05-31 20.20 20.20 20.09 20.09 0.0M
2022-05-27 20.05 20.05 20.05 20.05 0.0M
2022-05-26 19.63 19.63 19.63 19.63 0.0M
2022-05-25 18.48 18.97 18.48 18.97 0.0M
2022-05-23 19.28 19.28 19.28 19.28 0.0M
2022-05-20 19.18 19.22 18.72 19.22 0.0M
2022-05-19 18.99 19.33 18.98 19.28 0.0M
2022-05-18 19.17 19.17 18.92 18.92 0.0M
2022-05-17 19.37 19.42 19.37 19.42 0.0M
2022-05-16 19.01 19.01 18.85 18.85 0.0M
2022-05-13 18.35 19.07 18.31 19.07 0.0M
2022-05-12 17.98 17.98 17.98 17.98 0.0M
2022-05-11 18.26 18.27 17.62 17.62 0.0M
2022-05-10 18.22 18.22 17.93 17.93 0.0M
2022-05-09 17.90 17.90 17.76 17.76 0.0M
2022-05-06 19.37 19.37 18.98 18.98 0.0M
2022-05-05 20.14 20.14 19.29 19.50 0.0M
2022-05-04 20.17 20.69 20.17 20.69 0.0M
2022-05-03 20.16 20.16 19.92 20.15 0.0M
2022-05-02 19.46 20.02 19.45 20.02 0.0M
2022-04-29 20.00 20.00 19.56 19.58 0.0M
2022-04-28 19.48 19.74 19.21 19.72 0.0M
2022-04-27 19.20 19.20 19.20 19.20 0.0M
2022-04-26 19.54 19.55 19.43 19.43 0.0M
2022-04-25 19.84 19.99 19.84 19.99 0.0M
2022-04-22 20.28 20.43 19.98 19.98 0.0M
2022-04-21 21.18 21.18 20.24 20.24 0.0M
2022-04-20 21.65 21.65 21.00 21.03 0.0M
2022-04-19 21.99 21.99 21.99 21.99 0.0M
2022-04-18 21.58 21.58 21.45 21.49 0.0M
2022-04-14 22.24 22.24 21.83 21.83 0.0M
2022-04-13 22.28 22.28 22.28 22.28 0.0M
2022-04-12 21.85 21.85 21.85 21.85 0.0M
2022-04-11 22.08 22.15 22.08 22.15 0.0M
2022-04-08 22.42 22.42 22.33 22.33 0.0M
2022-04-07 22.66 22.83 22.37 22.69 0.0M
2022-04-06 22.91 22.98 22.85 22.98 0.0M
2022-04-05 23.63 23.63 23.63 23.63 0.0M
2022-04-04 23.77 24.35 23.77 24.35 0.0M
2022-04-01 23.72 23.74 23.36 23.54 0.0M
2022-03-31 23.56 23.56 23.44 23.44 0.0M
2022-03-30 24.17 24.17 23.99 23.99 0.0M
2022-03-29 24.42 24.60 24.42 24.60 0.0M
2022-03-28 23.83 23.93 23.65 23.93 0.0M
2022-03-25 23.34 23.66 23.34 23.65 0.0M
2022-03-24 23.88 23.88 23.88 23.88 0.0M
2022-03-23 23.75 23.84 23.67 23.67 0.0M
2022-03-22 23.90 23.90 23.79 23.79 0.0M
2022-03-21 23.17 23.17 23.12 23.17 0.0M
2022-03-18 22.76 23.82 22.67 23.67 0.0M
2022-03-17 22.86 22.86 22.86 22.86 0.0M
2022-03-16 22.04 23.14 22.03 23.14 0.0M
2022-03-15 20.37 21.04 20.37 21.04 0.0M
2022-03-14 21.02 21.03 20.44 20.44 0.0M
2022-03-11 21.70 21.70 21.35 21.35 0.0M
2022-03-10 22.06 22.06 21.89 21.99 0.0M
2022-03-09 22.61 22.61 22.60 22.60 0.0M
2022-03-08 21.49 22.29 21.45 21.79 0.0M
2022-03-07 22.59 22.59 21.79 21.79 0.0M
2022-03-04 22.95 22.95 22.63 22.63 0.0M
2022-03-03 23.85 23.85 23.29 23.29 0.0M
2022-03-02 24.14 24.14 24.11 24.11 0.0M
2022-03-01 24.03 24.03 24.03 24.03 0.0M
2022-02-28 24.76 24.76 24.47 24.64 0.0M
2022-02-25 24.28 24.57 24.26 24.57 0.0M
2022-02-24 23.55 24.14 23.55 24.14 0.0M
2022-02-23 24.04 24.04 23.52 23.52 0.0M
2022-02-22 23.94 24.20 23.81 23.82 0.0M
2022-02-18 24.79 24.80 24.18 24.30 0.0M
2022-02-17 25.28 25.28 25.06 25.06 0.0M
2022-02-16 25.73 25.79 25.73 25.74 0.0M
2022-02-15 26.07 26.07 26.07 26.07 0.0M
2022-02-14 25.22 25.22 25.22 25.22 0.0M
2022-02-11 26.16 26.16 25.35 25.35 0.1M
2022-02-10 26.15 26.15 26.04 26.04 0.0M
2022-02-09 26.47 26.47 26.47 26.47 0.0M
2022-02-08 25.65 25.65 25.65 25.65 0.0M
2022-02-07 25.28 25.28 25.28 25.28 0.0M
2022-02-04 24.69 25.30 24.69 25.30 0.0M
2022-02-03 24.90 24.90 24.78 24.78 0.0M
2022-02-02 25.78 25.81 25.47 25.66 0.0M
2022-02-01 25.64 25.94 25.64 25.94 0.0M
2022-01-31 26.19 26.19 25.49 25.49 0.0M
2022-01-28 23.54 24.12 23.54 24.12 0.0M
2022-01-27 23.81 23.81 23.81 23.81 0.0M
2022-01-26 24.39 24.39 24.39 24.39 0.0M