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
2023-12-29 23.67 23.67 23.51 23.51 0.0M
2023-12-28 23.61 23.61 23.56 23.56 0.0M
2023-12-27 23.42 23.47 23.41 23.47 0.0M
2023-12-26 23.41 23.48 23.41 23.48 0.0M
2023-12-22 23.18 23.34 23.17 23.17 0.0M
2023-12-21 23.73 23.73 23.73 23.73 0.0M
2023-12-20 23.80 23.80 23.35 23.35 0.0M
2023-12-19 23.84 23.84 23.84 23.84 0.0M
2023-12-18 23.54 23.55 23.51 23.51 0.0M
2023-12-15 23.68 23.70 23.46 23.46 0.0M
2023-12-14 23.73 23.74 23.63 23.63 0.0M
2023-12-13 23.45 23.45 23.45 23.45 0.0M
2023-12-12 23.05 23.05 23.05 23.05 0.0M
2023-12-11 22.82 22.86 22.82 22.86 0.0M
2023-12-08 22.52 22.74 22.52 22.74 0.0M
2023-12-06 22.32 22.32 22.32 22.32 0.0M
2023-12-05 22.30 22.35 22.30 22.35 0.0M
2023-12-04 22.53 22.53 22.53 22.53 0.0M
2023-12-01 22.73 22.73 22.73 22.73 0.0M
2023-11-30 22.83 22.83 22.72 22.72 0.0M
2023-11-29 22.76 22.76 22.76 22.76 0.0M
2023-11-28 22.78 22.78 22.78 22.78 0.0M
2023-11-27 22.78 22.78 22.78 22.78 0.0M
2023-11-24 22.83 22.87 22.83 22.87 0.0M
2023-11-22 22.91 22.91 22.85 22.86 0.0M
2023-11-21 22.77 22.77 22.70 22.70 0.0M
2023-11-20 22.99 23.07 22.99 23.04 0.0M
2023-11-17 22.74 22.74 22.74 22.74 0.0M
2023-11-16 22.55 22.55 22.55 22.55 0.0M
2023-11-15 22.62 22.62 22.62 22.62 0.0M
2023-11-14 22.43 22.43 22.43 22.43 0.0M
2023-11-13 21.80 21.97 21.80 21.97 0.0M
2023-11-10 21.82 21.87 21.82 21.87 0.0M
2023-11-09 21.80 21.80 21.62 21.62 0.0M
2023-11-08 21.78 21.78 21.78 21.78 0.0M
2023-11-07 21.61 21.77 21.61 21.77 0.0M
2023-11-06 21.64 21.64 21.64 21.64 0.0M
2023-11-03 21.78 21.78 21.78 21.78 0.0M
2023-11-02 20.81 21.07 20.77 21.07 0.0M
2023-11-01 20.48 20.48 20.48 20.48 0.0M
2023-10-31 20.25 20.25 20.25 20.25 0.0M
2023-10-30 20.12 20.13 20.12 20.12 0.0M
2023-10-27 19.98 19.98 19.84 19.84 0.0M
2023-10-26 19.83 19.83 19.83 19.83 0.0M
2023-10-25 20.37 20.37 20.10 20.10 0.0M
2023-10-24 20.34 20.74 20.34 20.74 0.0M
2023-10-23 20.32 20.32 20.32 20.32 0.0M
2023-10-20 20.29 20.29 20.23 20.23 0.0M
2023-10-19 20.52 20.52 20.43 20.43 0.0M
2023-10-18 20.42 20.42 20.42 20.42 0.0M
2023-10-17 20.81 21.03 20.81 20.96 0.0M
2023-10-16 20.84 21.12 20.84 21.12 0.0M
2023-10-13 21.03 21.03 20.77 20.78 0.0M
2023-10-12 21.36 21.36 21.17 21.17 0.0M
2023-10-11 21.45 21.45 21.45 21.45 0.0M
2023-10-10 21.36 21.36 21.36 21.36 0.0M
2023-10-09 21.01 21.01 21.01 21.01 0.0M
2023-10-05 20.55 20.55 20.55 20.55 0.0M
2023-10-04 20.36 20.52 20.36 20.52 0.0M
2023-10-03 20.41 20.41 20.41 20.41 0.0M
2023-10-02 20.71 20.71 20.65 20.65 0.0M
2023-09-29 20.75 20.75 20.75 20.75 0.0M
2023-09-28 20.45 20.64 20.45 20.64 0.0M
2023-09-27 20.54 20.54 20.54 20.54 0.0M
2023-09-25 20.64 20.65 20.64 20.65 0.0M
2023-09-22 20.86 20.87 20.72 20.72 0.0M
2023-09-21 20.65 20.65 20.65 20.65 0.0M
2023-09-20 21.40 21.41 21.13 21.13 0.0M
2023-09-19 21.43 21.43 21.43 21.43 0.0M
2023-09-18 21.56 21.56 21.56 21.56 0.0M
2023-09-14 21.80 21.82 21.80 21.82 0.0M
2023-09-13 21.67 21.67 21.67 21.67 0.0M
2023-09-12 21.84 21.84 21.79 21.79 0.0M
2023-09-11 21.96 21.96 21.88 21.88 0.0M
2023-09-08 21.75 21.75 21.71 21.74 0.0M
2023-09-06 21.88 21.88 21.88 21.88 0.0M
2023-09-05 21.93 21.93 21.93 21.93 0.0M
2023-09-01 21.98 21.98 21.98 21.98 0.0M
2023-08-31 21.91 21.91 21.91 21.91 0.0M
2023-08-30 21.88 21.88 21.88 21.88 0.0M
2023-08-29 21.86 21.86 21.86 21.86 0.0M
2023-08-28 21.49 21.49 21.49 21.49 0.0M
2023-08-25 21.14 21.14 21.14 21.14 0.0M
2023-08-24 21.11 21.11 21.11 21.11 0.0M
2023-08-23 21.49 21.49 21.49 21.49 0.0M
2023-08-21 21.19 21.19 21.19 21.19 0.0M
2023-08-18 21.01 21.01 21.01 21.01 0.0M
2023-08-17 21.14 21.14 21.14 21.14 0.0M
2023-08-16 21.34 21.34 21.34 21.34 0.0M
2023-08-15 21.65 21.65 21.65 21.65 0.0M
2023-08-11 21.78 21.78 21.78 21.78 0.0M
2023-08-10 22.43 22.43 22.13 22.13 0.0M
2023-08-09 22.38 22.38 22.01 22.01 0.0M
2023-08-08 22.43 22.43 22.43 22.43 0.0M
2023-08-07 22.69 22.69 22.45 22.68 0.0M
2023-08-04 22.58 22.58 22.58 22.58 0.0M
2023-08-03 22.52 22.52 22.52 22.52 0.0M
2023-08-02 22.48 22.48 22.36 22.36 0.0M
2023-08-01 23.16 23.16 23.16 23.16 0.0M
2023-07-31 23.31 23.31 23.31 23.31 0.0M
2023-07-28 22.91 23.16 22.91 23.16 0.0M
2023-07-27 22.56 22.56 22.56 22.56 0.0M
2023-07-26 22.74 22.74 22.74 22.74 0.0M
2023-07-25 22.65 22.65 22.65 22.65 0.0M
2023-07-24 22.52 22.71 22.52 22.71 0.0M
2023-07-21 22.69 22.69 22.69 22.69 0.0M
2023-07-20 22.75 22.75 22.75 22.75 0.0M
2023-07-19 23.36 23.36 23.36 23.36 0.0M
2023-07-18 23.23 23.35 23.16 23.35 0.0M
2023-07-17 23.25 23.31 23.25 23.31 0.0M
2023-07-14 23.44 23.44 23.07 23.07 0.0M
2023-07-13 23.32 23.44 23.32 23.44 0.0M
2023-07-12 22.95 23.03 22.95 22.99 0.0M
2023-07-11 22.53 22.53 22.53 22.53 0.0M
2023-07-10 22.04 22.04 22.04 22.04 0.0M
2023-07-07 21.85 21.93 21.80 21.80 0.0M
2023-07-06 21.60 21.60 21.60 21.60 0.0M
2023-07-05 22.12 22.12 22.02 22.02 0.0M
2023-07-03 22.28 22.28 22.28 22.28 0.0M
2023-06-30 22.08 22.08 22.08 22.08 0.0M
2023-06-29 21.78 21.78 21.78 21.78 0.0M
2023-06-28 21.90 21.90 21.90 21.90 0.0M
2023-06-27 21.60 21.90 21.60 21.90 0.0M
2023-06-26 21.36 21.60 21.36 21.36 0.0M
2023-06-22 21.75 21.75 21.74 21.74 0.0M
2023-06-21 21.84 21.86 21.84 21.86 0.0M
2023-06-20 22.16 22.21 22.16 22.21 0.0M
2023-06-16 22.78 22.78 22.52 22.52 0.0M
2023-06-15 22.64 22.64 22.64 22.64 0.0M
2023-06-14 22.55 22.55 22.55 22.55 0.0M
2023-06-13 22.41 22.45 22.38 22.38 0.0M
2023-06-12 21.84 22.06 21.84 22.06 0.0M
2023-06-09 21.83 21.92 21.77 21.77 0.0M
2023-06-07 21.65 21.65 21.50 21.50 0.0M
2023-06-05 21.40 21.40 21.40 21.40 0.0M
2023-06-02 21.30 21.79 21.27 21.49 0.0M
2023-06-01 20.86 21.26 20.86 21.26 0.0M
2023-05-31 20.84 20.85 20.81 20.82 0.0M
2023-05-30 21.28 21.28 20.98 20.98 0.0M
2023-05-26 20.75 21.16 20.75 21.16 0.0M
2023-05-24 20.40 20.51 20.40 20.51 0.0M
2023-05-23 20.69 20.69 20.69 20.69 0.0M
2023-05-17 20.91 20.91 20.91 20.91 0.0M
2023-05-16 20.47 20.58 20.47 20.58 0.0M
2023-05-12 20.34 20.37 20.34 20.37 0.0M
2023-05-10 20.74 20.74 20.56 20.56 0.0M
2023-05-09 20.54 20.54 20.54 20.54 0.0M
2023-05-08 20.56 20.71 20.56 20.68 0.0M
2023-05-04 19.98 20.08 19.98 20.08 0.0M
2023-05-03 20.11 20.11 20.11 20.11 0.0M
2023-05-02 20.22 20.23 20.19 20.19 0.0M
2023-05-01 20.58 20.58 20.58 20.58 0.0M
2023-04-28 20.28 20.54 20.28 20.54 0.0M
2023-04-27 20.34 20.34 20.34 20.34 0.0M
2023-04-26 20.23 20.23 19.99 19.99 0.0M
2023-04-25 20.33 20.33 20.07 20.07 0.0M
2023-04-24 20.47 20.47 20.47 20.47 0.0M
2023-04-21 20.62 20.62 20.62 20.62 0.0M
2023-04-20 20.64 20.64 20.64 20.64 0.0M
2023-04-19 20.77 20.81 20.76 20.81 0.0M
2023-04-18 21.00 21.00 20.89 20.97 0.0M
2023-04-14 20.70 20.70 20.70 20.70 0.0M
2023-04-13 20.82 20.82 20.82 20.82 0.0M
2023-04-12 20.47 20.47 20.47 20.47 0.0M
2023-04-11 20.89 20.89 20.85 20.85 0.0M
2023-04-10 20.95 20.95 20.95 20.95 0.0M
2023-04-06 20.86 20.86 20.86 20.86 0.0M
2023-04-05 20.77 20.77 20.77 20.77 0.0M
2023-04-04 21.05 21.12 21.00 21.12 0.0M
2023-04-03 21.07 21.14 21.07 21.14 0.0M
2023-03-31 21.12 21.12 21.12 21.12 0.0M
2023-03-29 20.59 20.59 20.59 20.59 0.0M
2023-03-28 20.27 20.27 20.27 20.27 0.0M
2023-03-27 20.24 20.24 20.24 20.24 0.0M
2023-03-24 20.08 20.25 20.08 20.25 0.0M
2023-03-22 20.10 20.12 19.87 19.87 0.0M
2023-03-21 19.96 20.07 19.91 20.07 0.0M
2023-03-20 19.80 19.80 19.80 19.80 0.0M
2023-03-17 19.79 19.79 19.67 19.71 0.0M
2023-03-16 19.79 19.79 19.79 19.79 0.0M
2023-03-15 18.98 19.13 18.89 19.13 0.0M
2023-03-14 19.22 19.38 19.22 19.38 0.0M
2023-03-13 18.93 19.03 18.77 19.03 0.0M
2023-03-10 19.03 19.03 19.03 19.03 0.0M
2023-03-09 19.22 19.22 19.22 19.22 0.0M
2023-03-08 19.54 19.78 19.54 19.78 0.0M
2023-03-06 20.12 20.12 19.87 19.87 0.0M
2023-03-03 20.00 20.00 20.00 20.00 0.0M
2023-03-02 19.69 19.69 19.69 19.69 0.0M
2023-03-01 19.55 19.55 19.42 19.42 0.0M
2023-02-27 19.52 19.53 19.47 19.47 0.0M
2023-02-24 19.28 19.28 19.28 19.28 0.0M
2023-02-23 19.54 19.76 19.54 19.76 0.0M
2023-02-21 20.01 20.01 19.68 19.68 0.0M
2023-02-17 20.11 20.27 20.10 20.21 0.0M
2023-02-15 20.20 20.65 20.20 20.65 0.0M
2023-02-14 20.38 20.38 20.38 20.38 0.0M
2023-02-13 19.97 20.21 19.97 20.21 0.0M
2023-02-10 19.90 19.90 19.90 19.90 0.0M
2023-02-09 20.75 20.75 20.33 20.33 0.0M
2023-02-08 20.33 20.33 20.33 20.33 0.0M
2023-02-07 20.40 20.71 20.37 20.71 0.0M
2023-02-06 20.43 20.45 20.42 20.42 0.0M
2023-02-03 20.96 20.96 20.78 20.78 0.0M
2023-02-02 21.08 21.12 21.08 21.12 0.0M
2023-01-31 20.12 20.20 20.12 20.18 0.0M
2023-01-27 20.32 20.46 20.32 20.46 0.0M
2023-01-26 20.46 20.46 20.46 20.46 0.0M
2023-01-25 19.74 20.19 19.74 20.19 0.0M
2023-01-24 20.09 20.09 20.09 20.09 0.0M
2023-01-23 19.60 20.09 19.60 20.09 0.0M
2023-01-20 19.19 19.58 19.19 19.58 0.0M
2023-01-19 19.05 19.05 19.05 19.05 0.0M
2023-01-18 19.51 19.51 19.17 19.17 0.0M
2023-01-17 19.41 19.41 19.39 19.39 0.0M
2023-01-13 19.10 19.42 19.10 19.42 0.0M
2023-01-11 19.02 19.10 18.94 19.10 0.0M
2023-01-09 18.68 18.74 18.60 18.60 0.0M
2023-01-06 18.25 18.39 18.25 18.38 0.0M
2023-01-05 18.02 18.24 17.98 18.11 0.0M
2023-01-04 17.82 18.18 17.82 18.18 0.0M
2023-01-03 17.30 17.54 17.30 17.54 0.0M