First Trust S-Network Streaming and Gaming ETF (BNGE) Exchange: NYSE ARCA

Data as of March 29, 2024

$25.01 ($-0.09) -0.38%

First Trust S-Network Streaming and Gaming ETF - Daily Information
Click for more stock information on First Trust S-Network Streaming and Gaming ETF.
Daily Information Data
Date March 29, 2024
Open $25.07
Previous Close $25.01
High $25.07
Low $25.01
Adjusted Open $25.07
Previous Adjusted Close $25.01
Adjusted High $25.07
Adjusted Low $25.01

About First Trust S-Network Streaming and Gaming ETF (BNGE)

The Fund will normally invest at least 80% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Index is developed, maintained and sponsored by S-Network Global Indexes, Inc. (the “Index Provider”). The Index Provider retains the right at any time, upon prior written notice, to modify the Index methodology.The Index is composed of common stock and depositary receipts issued by U.S. and non-U.S. companies that enable remote users to access online content; publish online content; participate in prospective wagering; spectate or participate in competitive video gaming; and that provide the products, services and technology that are necessary for the streaming and gaming industries. To be eligible for inclusion in the Index, a company’s stock must trade on a recognized global stock exchange, have a minimum market capitalization of $100 million, a free-float adjusted market capitalization value of at least $50 million, a minimum free float factor of 20%, a minimum average daily trading value for the previous three months of $3 million and must be principally engaged in one of the following three business segments:1.Content Streaming (companies that provide platforms for user-created content; companies that provide access to studio-created video content; companies that provide access to studio-created audio content)2.E-Sports (companies that design and develop video games; companies that enable professional gamers to compete in online competitions; companies that enable spectator services for online gaming)3.iGaming (companies that enable remote participation in prospective wagering)The top 15 securities from each of the three segments (based on market capitalization and average daily trading value) are selected for inclusion in the Index and will be weighted based upon their market capitalization.Certain companies that are not principally engaged in one or more of the three segments, but that derive significant revenues from businesses in one of the three segments may be included, provided: (i) such revenues represent more than 20% of the company’s total revenues and are independently reported in the company’s financial reports; (ii) applicable revenues are likely to have a material impact on the company’s overall share price performance; (iii) research and development investments in the technology are at the forefront of the company’s future initiatives; or (iv) the company’s applicable business is likely to have a significant impact on the sector as a whole.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index’s quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of May 24, 2021, the Index had significant exposure to consumer discretionary companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”).

Historical Stock Data for First Trust S-Network Streaming and Gaming ETF (BNGE)

Date Open High Low Close Adj.Close Volume
2024-03-15 $25.07 $25.07 $25.01 $25.01 $25.01 1,480
2024-03-14 $25.42 $25.42 $25.11 $25.11 $25.11 336
2024-03-13 $25.51 $25.68 $25.51 $25.54 $25.54 623
2024-03-12 $25.30 $25.54 $25.30 $25.54 $25.54 1,254
2024-03-11 $25.09 $25.09 $25.09 $25.09 $25.09 77
2024-03-08 $24.92 $24.98 $24.92 $24.98 $24.98 216
2024-03-07 $25.36 $25.36 $25.36 $25.36 $25.36 93
2024-03-06 $25.20 $25.20 $25.06 $25.06 $25.06 436
2024-03-05 $24.83 $24.83 $24.83 $24.83 $24.83 165
2024-03-04 $25.21 $25.27 $25.16 $25.16 $25.16 934
2024-03-01 $24.98 $25.29 $24.98 $25.29 $25.29 1,179
2024-02-29 $24.85 $24.92 $24.85 $24.92 $24.92 338
2024-02-28 $24.61 $24.61 $24.61 $24.61 $24.61 182
2024-02-27 $24.77 $24.84 $24.77 $24.84 $24.84 374
2024-02-26 $24.76 $24.76 $24.73 $24.75 $24.75 1,337
2024-02-23 $24.94 $24.94 $24.74 $24.74 $24.74 408
2024-02-22 $24.73 $24.81 $24.73 $24.81 $24.81 1,528
2024-02-21 $24.30 $24.30 $24.30 $24.30 $24.30 35
2024-02-20 $24.44 $24.44 $24.44 $24.44 $24.44 33
2024-02-16 $25.27 $25.27 $24.96 $24.96 $24.96 352
2024-02-15 $25.30 $25.30 $25.30 $25.30 $25.30 4
2024-02-14 $24.89 $25.11 $24.83 $25.11 $25.11 801
2024-02-13 $24.53 $24.58 $24.53 $24.58 $24.58 488
2024-02-12 $25.07 $25.07 $25.07 $25.07 $25.07 26
2024-02-09 $24.94 $25.01 $24.94 $25.01 $25.01 3,308
2024-02-08 $24.83 $24.89 $24.83 $24.89 $24.89 516
2024-02-07 $24.66 $24.74 $24.66 $24.74 $24.74 238
2024-02-06 $24.57 $24.66 $24.57 $24.66 $24.66 803
2024-02-05 $24.33 $24.41 $24.29 $24.31 $24.31 4,877
2024-02-02 $24.20 $24.34 $24.20 $24.34 $24.34 354
2024-02-01 $23.88 $24.14 $23.88 $24.14 $24.14 388
2024-01-31 $23.79 $23.79 $23.78 $23.78 $23.78 603
2024-01-30 $23.87 $23.87 $23.87 $23.87 $23.87 28
2024-01-29 $23.94 $24.17 $23.93 $24.17 $24.17 1,299
2024-01-26 $24.12 $24.19 $24.01 $24.05 $24.05 2,307
2024-01-25 $24.27 $24.27 $24.27 $24.27 $24.27 202
2024-01-24 $24.09 $24.09 $24.09 $24.09 $24.09 27
2024-01-23 $23.81 $23.81 $23.81 $23.81 $23.81 41
2024-01-22 $23.51 $23.51 $23.51 $23.51 $23.51 149
2024-01-19 $23.40 $23.40 $23.40 $23.40 $23.40 188
2024-01-18 $23.03 $23.12 $23.03 $23.12 $23.12 178
2024-01-17 $22.47 $22.65 $22.47 $22.65 $22.65 1,395
2024-01-16 $22.86 $22.86 $22.86 $22.86 $22.86 1,160
2024-01-12 $22.95 $22.95 $22.94 $22.94 $22.94 620
2024-01-11 $23.07 $23.07 $22.83 $23.00 $23.00 6,344
2024-01-10 $22.93 $22.93 $22.93 $22.93 $22.93 22
2024-01-09 $22.90 $22.90 $22.90 $22.90 $22.90 96
2024-01-08 $23.05 $23.05 $23.05 $23.05 $23.05 96
2024-01-05 $22.65 $22.65 $22.65 $22.65 $22.65 585
2024-01-04 $22.71 $22.71 $22.71 $22.71 $22.71 265
2024-01-03 $22.72 $22.72 $22.72 $22.72 $22.72 294
2024-01-02 $23.25 $23.25 $22.90 $22.90 $22.90 486
2023-12-29 $23.67 $23.67 $23.51 $23.51 $23.51 558
2023-12-28 $23.61 $23.61 $23.56 $23.56 $23.56 886
2023-12-27 $23.42 $23.47 $23.41 $23.47 $23.47 3,819
2023-12-26 $23.41 $23.48 $23.41 $23.48 $23.48 550
2023-12-22 $23.18 $23.34 $23.17 $23.17 $23.17 1,635
2023-12-21 $23.73 $23.73 $23.73 $23.73 $23.58 14
2023-12-20 $23.80 $23.80 $23.35 $23.35 $23.20 9,229
2023-12-19 $23.84 $23.84 $23.84 $23.84 $23.69 538
2023-12-18 $23.54 $23.55 $23.51 $23.51 $23.36 498
2023-12-15 $23.68 $23.70 $23.46 $23.46 $23.31 423
2023-12-14 $23.73 $23.74 $23.63 $23.63 $23.48 581
2023-12-13 $23.45 $23.45 $23.45 $23.45 $23.30 3
2023-12-12 $23.05 $23.05 $23.05 $23.05 $22.90 93
2023-12-11 $22.82 $22.86 $22.82 $22.86 $22.71 2,320
2023-12-08 $22.52 $22.74 $22.52 $22.74 $22.59 377
2023-12-07 $22.54 $22.54 $22.54 $22.54 $22.40 6
2023-12-06 $22.32 $22.32 $22.32 $22.32 $22.18 6
2023-12-05 $22.30 $22.35 $22.30 $22.35 $22.20 226
2023-12-04 $22.53 $22.53 $22.53 $22.53 $22.38 49
2023-12-01 $22.73 $22.73 $22.73 $22.73 $22.58 149
2023-11-30 $22.83 $22.83 $22.72 $22.72 $22.57 874
2023-11-29 $22.76 $22.76 $22.76 $22.76 $22.62 199
2023-11-28 $22.78 $22.78 $22.78 $22.78 $22.63 29
2023-11-27 $22.78 $22.78 $22.78 $22.78 $22.63 6
2023-11-24 $22.83 $22.87 $22.83 $22.87 $22.87 150
2023-11-22 $22.91 $22.91 $22.85 $22.86 $22.86 377
2023-11-21 $22.77 $22.77 $22.70 $22.70 $22.70 995
2023-11-20 $22.99 $23.07 $22.99 $23.04 $23.04 761
2023-11-17 $22.74 $22.74 $22.74 $22.74 $22.74 13
2023-11-16 $22.55 $22.55 $22.55 $22.55 $22.55 9
2023-11-15 $22.62 $22.62 $22.62 $22.62 $22.62 55
2023-11-14 $22.43 $22.43 $22.43 $22.43 $22.43 48
2023-11-13 $21.80 $21.97 $21.80 $21.97 $21.97 346
2023-11-10 $21.82 $21.87 $21.82 $21.87 $21.87 115
2023-11-09 $21.80 $21.80 $21.62 $21.62 $21.62 126
2023-11-08 $21.78 $21.78 $21.78 $21.78 $21.78 3
2023-11-07 $21.61 $21.77 $21.61 $21.77 $21.77 463
2023-11-06 $21.64 $21.64 $21.64 $21.64 $21.64 11
2023-11-03 $21.78 $21.78 $21.78 $21.78 $21.78 41
2023-11-02 $20.81 $21.07 $20.77 $21.07 $21.07 764
2023-11-01 $20.48 $20.48 $20.48 $20.48 $20.48 2
2023-10-31 $20.25 $20.25 $20.25 $20.25 $20.25 6
2023-10-30 $20.12 $20.13 $20.12 $20.12 $20.12 7,736
2023-10-27 $19.98 $19.98 $19.84 $19.84 $19.84 416
2023-10-26 $19.83 $19.83 $19.83 $19.83 $19.83 28
2023-10-25 $20.37 $20.37 $20.10 $20.10 $20.10 981
2023-10-24 $20.34 $20.74 $20.34 $20.74 $20.74 302
2023-10-23 $20.32 $20.32 $20.32 $20.32 $20.32 4
2023-10-20 $20.29 $20.29 $20.23 $20.23 $20.23 109
2023-10-19 $20.52 $20.52 $20.43 $20.43 $20.43 948
2023-10-18 $20.42 $20.42 $20.42 $20.42 $20.42 3
2023-10-17 $20.81 $21.03 $20.81 $20.96 $20.96 2,203
2023-10-16 $20.84 $21.12 $20.84 $21.12 $21.12 2,635
2023-10-13 $21.03 $21.03 $20.77 $20.78 $20.78 1,294
2023-10-12 $21.36 $21.36 $21.17 $21.17 $21.17 663
2023-10-11 $21.45 $21.45 $21.45 $21.45 $21.45 4
2023-10-10 $21.36 $21.36 $21.36 $21.36 $21.36 1
2023-10-09 $21.01 $21.01 $21.01 $21.01 $21.01 19
2023-10-06 $20.97 $20.97 $20.97 $20.97 $20.97 4
2023-10-05 $20.55 $20.55 $20.55 $20.55 $20.55 4
2023-10-04 $20.36 $20.52 $20.36 $20.52 $20.52 106
2023-10-03 $20.41 $20.41 $20.41 $20.41 $20.41 78
2023-10-02 $20.71 $20.71 $20.65 $20.65 $20.65 269
2023-09-29 $20.75 $20.75 $20.75 $20.75 $20.75 277
2023-09-28 $20.45 $20.64 $20.45 $20.64 $20.64 357
2023-09-27 $20.54 $20.54 $20.54 $20.54 $20.54 51
2023-09-26 $20.48 $20.48 $20.48 $20.48 $20.48 340
2023-09-25 $20.64 $20.65 $20.64 $20.65 $20.65 340
2023-09-22 $20.86 $20.87 $20.72 $20.72 $20.72 1,375
2023-09-21 $20.65 $20.65 $20.65 $20.65 $20.63 1
2023-09-20 $21.40 $21.41 $21.13 $21.13 $21.11 944
2023-09-19 $21.43 $21.43 $21.43 $21.43 $21.41 97
2023-09-18 $21.56 $21.56 $21.56 $21.56 $21.54 2
2023-09-15 $21.64 $21.64 $21.64 $21.64 $21.61 154
2023-09-14 $21.80 $21.82 $21.80 $21.82 $21.80 154
2023-09-13 $21.67 $21.67 $21.67 $21.67 $21.64 120
2023-09-12 $21.84 $21.84 $21.79 $21.79 $21.77 1,070
2023-09-11 $21.96 $21.96 $21.88 $21.88 $21.86 645
2023-09-08 $21.75 $21.75 $21.71 $21.74 $21.72 1,443
2023-09-07 $21.71 $21.71 $21.71 $21.71 $21.68 2
2023-09-06 $21.88 $21.88 $21.88 $21.88 $21.86 2
2023-09-05 $21.93 $21.93 $21.93 $21.93 $21.90 22
2023-09-01 $21.98 $21.98 $21.98 $21.98 $21.96 21
2023-08-31 $21.91 $21.91 $21.91 $21.91 $21.89 50
2023-08-30 $21.88 $21.88 $21.88 $21.88 $21.86 33
2023-08-29 $21.86 $21.86 $21.86 $21.86 $21.83 1
2023-08-28 $21.49 $21.49 $21.49 $21.49 $21.47 160
2023-08-25 $21.14 $21.14 $21.14 $21.14 $21.11 53
2023-08-24 $21.11 $21.11 $21.11 $21.11 $21.08 166
2023-08-23 $21.49 $21.49 $21.49 $21.49 $21.49 1
2023-08-22 $21.15 $21.15 $21.15 $21.15 $21.15 66
2023-08-21 $21.19 $21.19 $21.19 $21.19 $21.19 66
2023-08-18 $21.01 $21.01 $21.01 $21.01 $21.01 77
2023-08-17 $21.14 $21.14 $21.14 $21.14 $21.14 100
2023-08-16 $21.34 $21.34 $21.34 $21.34 $21.34 110
2023-08-15 $21.65 $21.65 $21.65 $21.65 $21.65 71
2023-08-14 $21.92 $21.92 $21.92 $21.92 $21.92 0
2023-08-11 $21.78 $21.78 $21.78 $21.78 $21.78 418
2023-08-10 $22.43 $22.43 $22.13 $22.13 $22.13 518
2023-08-09 $22.38 $22.38 $22.01 $22.01 $22.01 154
2023-08-08 $22.43 $22.43 $22.43 $22.43 $22.43 101
2023-08-07 $22.69 $22.69 $22.45 $22.68 $22.68 2,340
2023-08-04 $22.58 $22.58 $22.58 $22.58 $22.58 204
2023-08-03 $22.52 $22.52 $22.52 $22.52 $22.52 2
2023-08-02 $22.48 $22.48 $22.36 $22.36 $22.36 670
2023-08-01 $23.16 $23.16 $23.16 $23.16 $23.16 149
2023-07-31 $23.31 $23.31 $23.31 $23.31 $23.31 182
2023-07-28 $22.91 $23.16 $22.91 $23.16 $23.16 779
2023-07-27 $22.56 $22.56 $22.56 $22.56 $22.56 102
2023-07-26 $22.74 $22.74 $22.74 $22.74 $22.74 257
2023-07-25 $22.65 $22.65 $22.65 $22.65 $22.65 264
2023-07-24 $22.52 $22.71 $22.52 $22.71 $22.71 390
2023-07-21 $22.69 $22.69 $22.69 $22.69 $22.69 172
2023-07-20 $22.75 $22.75 $22.75 $22.75 $22.75 129
2023-07-19 $23.36 $23.36 $23.36 $23.36 $23.36 1
2023-07-18 $23.23 $23.35 $23.16 $23.35 $23.35 3,008
2023-07-17 $23.25 $23.31 $23.25 $23.31 $23.31 112
2023-07-14 $23.44 $23.44 $23.07 $23.07 $23.07 476
2023-07-13 $23.32 $23.44 $23.32 $23.44 $23.44 359
2023-07-12 $22.95 $23.03 $22.95 $22.99 $22.99 344
2023-07-11 $22.53 $22.53 $22.53 $22.53 $22.53 11
2023-07-10 $22.04 $22.04 $22.04 $22.04 $22.04 1
2023-07-07 $21.85 $21.93 $21.80 $21.80 $21.80 304
2023-07-06 $21.60 $21.60 $21.60 $21.60 $21.60 25
2023-07-05 $22.12 $22.12 $22.02 $22.02 $22.02 221
2023-07-03 $22.28 $22.28 $22.28 $22.28 $22.28 50
2023-06-30 $22.08 $22.08 $22.08 $22.08 $22.08 85
2023-06-29 $21.78 $21.78 $21.78 $21.78 $21.78 294
2023-06-28 $21.90 $21.90 $21.90 $21.90 $21.90 693
2023-06-27 $21.60 $21.90 $21.60 $21.90 $21.90 501
2023-06-26 $21.36 $21.60 $21.36 $21.36 $21.34 10,276
2023-06-23 $21.46 $21.46 $21.46 $21.46 $21.46 548
2023-06-22 $21.75 $21.75 $21.74 $21.74 $21.74 548
2023-06-21 $21.84 $21.86 $21.84 $21.86 $21.86 161
2023-06-20 $22.16 $22.21 $22.16 $22.21 $22.21 169
2023-06-16 $22.78 $22.78 $22.52 $22.52 $22.52 488
2023-06-15 $22.64 $22.64 $22.64 $22.64 $22.64 121
2023-06-14 $22.55 $22.55 $22.55 $22.55 $22.55 171
2023-06-13 $22.41 $22.45 $22.38 $22.38 $22.38 522
2023-06-12 $21.84 $22.06 $21.84 $22.06 $22.06 533
2023-06-09 $21.83 $21.92 $21.77 $21.77 $21.77 1,498
2023-06-08 $21.72 $21.72 $21.72 $21.72 $21.72 171
2023-06-07 $21.65 $21.65 $21.50 $21.50 $21.50 171
2023-06-06 $21.69 $21.69 $21.69 $21.69 $21.69 33
2023-06-05 $21.40 $21.40 $21.40 $21.40 $21.40 33
2023-06-02 $21.30 $21.79 $21.27 $21.49 $21.49 2,492
2023-06-01 $20.86 $21.26 $20.86 $21.26 $21.26 2,654
2023-05-31 $20.84 $20.85 $20.81 $20.82 $20.82 7,897
2023-05-30 $21.28 $21.28 $20.98 $20.98 $20.98 1,280
2023-05-26 $20.75 $21.16 $20.75 $21.16 $21.16 183
2023-05-25 $20.70 $20.70 $20.70 $20.70 $20.70 142
2023-05-24 $20.40 $20.51 $20.40 $20.51 $20.51 142
2023-05-23 $20.69 $20.69 $20.69 $20.69 $20.69 61
2023-05-22 $21.10 $21.10 $21.10 $21.10 $21.10 0
2023-05-19 $20.95 $20.95 $20.95 $20.95 $20.95 0
2023-05-18 $21.09 $21.09 $21.09 $21.09 $21.09 341
2023-05-17 $20.91 $20.91 $20.91 $20.91 $20.91 341
2023-05-16 $20.47 $20.58 $20.47 $20.58 $20.58 300
2023-05-15 $20.78 $20.78 $20.78 $20.78 $20.78 117
2023-05-12 $20.34 $20.37 $20.34 $20.37 $20.37 117
2023-05-11 $20.55 $20.55 $20.55 $20.55 $20.55 0
2023-05-10 $20.74 $20.74 $20.56 $20.56 $20.56 339
2023-05-09 $20.54 $20.54 $20.54 $20.54 $20.54 147
2023-05-08 $20.56 $20.71 $20.56 $20.68 $20.68 750
2023-05-05 $20.47 $20.47 $20.47 $20.47 $20.47 300
2023-05-04 $19.98 $20.08 $19.98 $20.08 $20.08 300
2023-05-03 $20.11 $20.11 $20.11 $20.11 $20.11 4
2023-05-02 $20.22 $20.23 $20.19 $20.19 $20.19 310
2023-05-01 $20.58 $20.58 $20.58 $20.58 $20.58 217
2023-04-28 $20.28 $20.54 $20.28 $20.54 $20.54 400
2023-04-27 $20.34 $20.34 $20.34 $20.34 $20.34 2
2023-04-26 $20.23 $20.23 $19.99 $19.99 $19.99 1,237
2023-04-25 $20.33 $20.33 $20.07 $20.07 $20.07 479
2023-04-24 $20.47 $20.47 $20.47 $20.47 $20.47 112
2023-04-21 $20.62 $20.62 $20.62 $20.62 $20.62 145
2023-04-20 $20.64 $20.64 $20.64 $20.64 $20.64 191
2023-04-19 $20.77 $20.81 $20.76 $20.81 $20.81 738
2023-04-18 $21.00 $21.00 $20.89 $20.97 $20.97 401
2023-04-17 $20.84 $20.84 $20.84 $20.84 $20.84 0
2023-04-14 $20.70 $20.70 $20.70 $20.70 $20.70 4
2023-04-13 $20.82 $20.82 $20.82 $20.82 $20.82 1
2023-04-12 $20.47 $20.47 $20.47 $20.47 $20.47 14
2023-04-11 $20.89 $20.89 $20.85 $20.85 $20.85 328
2023-04-10 $20.95 $20.95 $20.95 $20.95 $20.95 62
2023-04-06 $20.86 $20.86 $20.86 $20.86 $20.86 1
2023-04-05 $20.77 $20.77 $20.77 $20.77 $20.77 131
2023-04-04 $21.05 $21.12 $21.00 $21.12 $21.12 2,444
2023-04-03 $21.07 $21.14 $21.07 $21.14 $21.14 856
2023-03-31 $21.12 $21.12 $21.12 $21.12 $21.12 4
2023-03-30 $20.88 $20.88 $20.88 $20.88 $20.88 5
2023-03-29 $20.59 $20.59 $20.59 $20.59 $20.59 5
2023-03-28 $20.27 $20.27 $20.27 $20.27 $20.27 60
2023-03-27 $20.24 $20.24 $20.24 $20.24 $20.24 122
2023-03-24 $20.08 $20.25 $20.08 $20.25 $20.25 400
2023-03-23 $20.31 $20.31 $20.31 $20.31 $20.31 882
2023-03-22 $20.10 $20.12 $19.87 $19.87 $19.87 882
2023-03-21 $19.96 $20.07 $19.91 $20.07 $20.07 546
2023-03-20 $19.80 $19.80 $19.80 $19.80 $19.80 6
2023-03-17 $19.79 $19.79 $19.67 $19.71 $19.71 958
2023-03-16 $19.79 $19.79 $19.79 $19.79 $19.79 30
2023-03-15 $18.98 $19.13 $18.89 $19.13 $19.13 805
2023-03-14 $19.22 $19.38 $19.22 $19.38 $19.38 169
2023-03-13 $18.93 $19.03 $18.77 $19.03 $19.03 1,091
2023-03-10 $19.03 $19.03 $19.03 $19.03 $19.03 4
2023-03-09 $19.22 $19.22 $19.22 $19.22 $19.22 180
2023-03-08 $19.54 $19.78 $19.54 $19.78 $19.78 707
2023-03-07 $19.58 $19.58 $19.58 $19.58 $19.58 226
2023-03-06 $20.12 $20.12 $19.87 $19.87 $19.87 226
2023-03-03 $20.00 $20.00 $20.00 $20.00 $20.00 2
2023-03-02 $19.69 $19.69 $19.69 $19.69 $19.69 1,814
2023-03-01 $19.55 $19.55 $19.42 $19.42 $19.42 400
2023-02-28 $19.36 $19.36 $19.36 $19.36 $19.36 712
2023-02-27 $19.52 $19.53 $19.47 $19.47 $19.47 712
2023-02-24 $19.28 $19.28 $19.28 $19.28 $19.28 61
2023-02-23 $19.54 $19.76 $19.54 $19.76 $19.76 1,907
2023-02-22 $19.67 $19.67 $19.67 $19.67 $19.67 3,516
2023-02-21 $20.01 $20.01 $19.68 $19.68 $19.68 3,516
2023-02-17 $20.11 $20.27 $20.10 $20.21 $20.21 1,717
2023-02-16 $20.42 $20.42 $20.42 $20.42 $20.42 302
2023-02-15 $20.20 $20.65 $20.20 $20.65 $20.65 302
2023-02-14 $20.38 $20.38 $20.38 $20.38 $20.38 25
2023-02-13 $19.97 $20.21 $19.97 $20.21 $20.21 224
2023-02-10 $19.90 $19.90 $19.90 $19.90 $19.90 92
2023-02-09 $20.75 $20.75 $20.33 $20.33 $20.33 760
2023-02-08 $20.33 $20.33 $20.33 $20.33 $20.33 142
2023-02-07 $20.40 $20.71 $20.37 $20.71 $20.71 1,686
2023-02-06 $20.43 $20.45 $20.42 $20.42 $20.42 1,061
2023-02-03 $20.96 $20.96 $20.78 $20.78 $20.78 1,566
2023-02-02 $21.08 $21.12 $21.08 $21.12 $21.12 878
2023-02-01 $20.70 $20.70 $20.70 $20.70 $20.70 1,038
2023-01-31 $20.12 $20.20 $20.12 $20.18 $20.18 1,038
2023-01-30 $19.91 $19.91 $19.91 $19.91 $19.91 321
2023-01-27 $20.32 $20.46 $20.32 $20.46 $20.46 321
2023-01-26 $20.46 $20.46 $20.46 $20.46 $20.46 9
2023-01-25 $19.74 $20.19 $19.74 $20.19 $20.19 303
2023-01-24 $20.09 $20.09 $20.09 $20.09 $20.09 49
2023-01-23 $19.60 $20.09 $19.60 $20.09 $20.09 264
2023-01-20 $19.19 $19.58 $19.19 $19.58 $19.58 500
2023-01-19 $19.05 $19.05 $19.05 $19.05 $19.05 101
2023-01-18 $19.51 $19.51 $19.17 $19.17 $19.17 314
2023-01-17 $19.41 $19.41 $19.39 $19.39 $19.39 103
2023-01-13 $19.10 $19.42 $19.10 $19.42 $19.42 483
2023-01-12 $19.24 $19.24 $19.24 $19.24 $19.24 13,046
2023-01-11 $19.02 $19.10 $18.94 $19.10 $19.10 13,046
2023-01-10 $18.93 $18.93 $18.93 $18.93 $18.93 201
2023-01-09 $18.68 $18.74 $18.60 $18.60 $18.60 201
2023-01-06 $18.25 $18.39 $18.25 $18.38 $18.38 1,041
2023-01-05 $18.02 $18.24 $17.98 $18.11 $18.11 22,073
2023-01-04 $17.82 $18.18 $17.82 $18.18 $18.18 300
2023-01-03 $17.30 $17.54 $17.30 $17.54 $17.54 1,006
2022-12-30 $17.28 $17.28 $17.28 $17.28 $17.28 47
2022-12-29 $17.22 $17.35 $17.22 $17.35 $17.35 203
2022-12-28 $17.02 $17.02 $16.78 $16.78 $16.78 1,652
2022-12-27 $17.08 $17.08 $17.08 $17.08 $17.08 1
2022-12-23 $17.14 $17.14 $17.14 $17.14 $17.14 1
2022-12-22 $17.16 $17.16 $17.16 $17.16 $17.16 102
2022-12-21 $17.25 $17.43 $17.25 $17.43 $17.43 102
2022-12-20 $17.12 $17.12 $17.12 $17.12 $17.12 72
2022-12-19 $17.19 $17.19 $17.19 $17.19 $17.19 900
2022-12-16 $17.46 $17.53 $17.46 $17.48 $17.48 900
2022-12-15 $17.94 $17.94 $17.58 $17.58 $17.58 200
2022-12-14 $18.39 $18.39 $18.39 $18.39 $18.39 203
2022-12-13 $19.05 $19.05 $18.50 $18.50 $18.50 203
2022-12-12 $18.29 $18.29 $18.29 $18.29 $18.29 12
2022-12-09 $18.18 $18.32 $18.18 $18.25 $18.25 1,996
2022-12-08 $17.95 $18.16 $17.95 $18.16 $18.16 1,432
2022-12-07 $17.78 $17.78 $17.78 $17.78 $17.78 2
2022-12-06 $17.85 $17.85 $17.85 $17.85 $17.85 1
2022-12-05 $18.53 $18.53 $18.21 $18.21 $18.21 502
2022-12-02 $18.56 $18.56 $18.56 $18.56 $18.56 3
2022-12-01 $18.42 $18.42 $18.42 $18.42 $18.42 125
2022-11-30 $17.69 $18.26 $17.69 $18.26 $18.26 2,113
2022-11-29 $17.57 $17.57 $17.57 $17.57 $17.57 0
2022-11-28 $17.44 $17.44 $17.44 $17.44 $17.44 0
2022-11-25 $17.64 $17.64 $17.64 $17.64 $17.64 0
2022-11-23 $17.81 $17.81 $17.81 $17.81 $17.81 100
2022-11-22 $17.14 $17.45 $17.14 $17.45 $17.45 100
2022-11-21 $17.37 $17.37 $17.21 $17.21 $17.21 2,223
2022-11-18 $17.65 $17.65 $17.48 $17.48 $17.48 1,339
2022-11-17 $17.63 $17.63 $17.63 $17.63 $17.63 2
2022-11-16 $18.01 $18.01 $17.70 $17.70 $17.70 117
2022-11-15 $18.09 $18.09 $18.07 $18.07 $18.07 100
2022-11-14 $17.52 $17.52 $17.52 $17.52 $17.52 1
2022-11-11 $17.66 $17.66 $17.66 $17.66 $17.66 300
2022-11-10 $16.30 $16.92 $16.30 $16.92 $16.92 300
2022-11-09 $16.14 $16.14 $15.68 $15.68 $15.68 1,155
2022-11-08 $16.59 $16.63 $16.42 $16.54 $16.54 962
2022-11-07 $16.57 $16.57 $16.57 $16.57 $16.57 2
2022-11-04 $16.45 $16.45 $16.45 $16.45 $16.45 2
2022-11-03 $16.20 $16.20 $16.20 $16.20 $16.20 2
2022-11-02 $16.85 $16.85 $16.45 $16.45 $16.45 552
2022-11-01 $17.00 $17.03 $16.84 $16.84 $16.84 780
2022-10-31 $16.63 $16.63 $16.60 $16.60 $16.60 471
2022-10-28 $16.71 $16.71 $16.71 $16.71 $16.71 2
2022-10-27 $16.60 $16.60 $16.47 $16.47 $16.47 500
2022-10-26 $16.68 $16.68 $16.68 $16.68 $16.68 2
2022-10-25 $16.69 $16.69 $16.69 $16.69 $16.69 269
2022-10-24 $16.15 $16.15 $16.15 $16.15 $16.15 3
2022-10-21 $16.44 $16.44 $16.44 $16.44 $16.44 1
2022-10-20 $16.20 $16.20 $16.20 $16.20 $16.20 15
2022-10-19 $16.19 $16.19 $16.19 $16.19 $16.19 48
2022-10-18 $16.61 $16.61 $16.37 $16.37 $16.37 2,154
2022-10-17 $16.26 $16.26 $16.26 $16.26 $16.26 4
2022-10-14 $15.65 $15.65 $15.65 $15.65 $15.65 3
2022-10-13 $16.02 $16.02 $16.02 $16.02 $16.02 9
2022-10-12 $15.72 $15.72 $15.72 $15.72 $15.72 2
2022-10-11 $15.65 $15.65 $15.65 $15.65 $15.65 259
2022-10-10 $16.01 $16.01 $16.01 $16.01 $16.01 46
2022-10-07 $16.43 $16.43 $16.32 $16.32 $16.32 795
2022-10-06 $16.92 $16.92 $16.92 $16.92 $16.92 2
2022-10-05 $16.97 $16.97 $16.97 $16.97 $16.97 5
2022-10-04 $17.11 $17.11 $17.11 $17.11 $17.11 200
2022-10-03 $16.39 $16.39 $16.39 $16.39 $16.39 1
2022-09-30 $15.94 $15.94 $15.94 $15.94 $15.94 2
2022-09-29 $16.17 $16.20 $16.17 $16.20 $16.20 131
2022-09-28 $16.72 $16.72 $16.72 $16.72 $16.72 12
2022-09-27 $16.20 $16.20 $16.20 $16.20 $16.20 12
2022-09-26 $16.25 $16.51 $16.15 $16.15 $16.15 550
2022-09-23 $16.22 $16.22 $16.22 $16.22 $16.22 913
2022-09-22 $16.76 $16.76 $16.68 $16.68 $16.68 913
2022-09-21 $17.04 $17.04 $17.04 $17.04 $17.04 48
2022-09-20 $17.44 $17.44 $17.44 $17.44 $17.44 0
2022-09-19 $17.73 $17.73 $17.73 $17.73 $17.73 0
2022-09-16 $17.64 $17.64 $17.64 $17.64 $17.64 61
2022-09-15 $17.86 $18.08 $17.86 $17.95 $17.95 578
2022-09-14 $17.95 $17.95 $17.95 $17.95 $17.95 1
2022-09-13 $18.06 $18.06 $17.84 $17.84 $17.84 4,315
2022-09-12 $18.77 $18.77 $18.77 $18.77 $18.77 0
2022-09-09 $18.51 $18.51 $18.51 $18.51 $18.51 0
2022-09-08 $17.99 $17.99 $17.99 $17.99 $17.99 542
2022-09-07 $17.60 $17.98 $17.60 $17.98 $17.98 542
2022-09-06 $17.71 $17.71 $17.62 $17.62 $17.62 794
2022-09-02 $17.91 $17.91 $17.91 $17.91 $17.91 3
2022-09-01 $17.93 $18.19 $17.92 $18.19 $18.19 5,006
2022-08-31 $18.45 $18.45 $18.45 $18.45 $18.45 64
2022-08-30 $18.37 $18.37 $18.37 $18.37 $18.37 2
2022-08-29 $18.74 $18.74 $18.74 $18.74 $18.74 1
2022-08-26 $18.90 $18.90 $18.90 $18.90 $18.90 0
2022-08-25 $19.61 $19.61 $19.61 $19.61 $19.61 11
2022-08-24 $19.14 $19.14 $19.14 $19.14 $19.14 11
2022-08-23 $19.08 $19.08 $19.08 $19.08 $19.08 4
2022-08-22 $19.08 $19.08 $19.08 $19.08 $19.08 4
2022-08-19 $19.59 $19.59 $19.59 $19.59 $19.59 28
2022-08-18 $20.09 $20.09 $20.09 $20.09 $20.09 0
2022-08-17 $20.20 $20.20 $20.20 $20.20 $20.20 25
2022-08-16 $20.57 $20.57 $20.57 $20.57 $20.57 25
2022-08-15 $20.40 $20.47 $20.38 $20.47 $20.47 2,862
2022-08-12 $20.42 $20.50 $20.42 $20.50 $20.50 188
2022-08-11 $20.19 $20.19 $20.03 $20.03 $20.03 494
2022-08-10 $19.65 $19.89 $19.65 $19.89 $19.89 340
2022-08-09 $19.29 $19.29 $19.29 $19.29 $19.29 47
2022-08-08 $19.68 $20.00 $19.68 $19.79 $19.79 1,927
2022-08-05 $19.87 $19.87 $19.79 $19.79 $19.79 369
2022-08-04 $19.85 $19.85 $19.85 $19.85 $19.85 71
2022-08-03 $19.69 $19.69 $19.69 $19.69 $19.69 71
2022-08-02 $19.22 $19.22 $19.22 $19.22 $19.22 2
2022-08-01 $19.21 $19.21 $19.21 $19.21 $19.21 18
2022-07-29 $19.06 $19.22 $19.06 $19.22 $19.22 826
2022-07-28 $19.37 $19.44 $19.37 $19.44 $19.44 155
2022-07-27 $18.95 $19.42 $18.95 $19.42 $19.42 401
2022-07-26 $18.68 $18.68 $18.66 $18.66 $18.66 150
2022-07-25 $19.12 $19.12 $19.12 $19.12 $19.12 3
2022-07-22 $19.53 $19.68 $19.12 $19.28 $19.28 3,395
2022-07-21 $19.44 $19.63 $19.40 $19.57 $19.57 2,333
2022-07-20 $19.35 $19.35 $19.21 $19.30 $19.30 399
2022-07-19 $18.53 $18.81 $18.53 $18.81 $18.81 517
2022-07-18 $18.29 $18.29 $18.29 $18.29 $18.29 1
2022-07-15 $17.83 $18.08 $17.77 $18.08 $18.08 14,609
2022-07-14 $17.64 $17.68 $17.64 $17.68 $17.68 298
2022-07-13 $17.88 $17.88 $17.88 $17.88 $17.88 1
2022-07-12 $17.88 $17.94 $17.88 $17.94 $17.94 298
2022-07-11 $18.31 $18.31 $17.92 $17.92 $17.92 610
2022-07-08 $18.54 $18.69 $18.54 $18.69 $18.69 201
2022-07-07 $18.79 $18.79 $18.79 $18.79 $18.79 82
2022-07-06 $18.32 $18.36 $18.28 $18.36 $18.36 1,001
2022-07-05 $18.20 $18.57 $18.18 $18.57 $18.57 406
2022-07-01 $18.13 $18.32 $18.13 $18.32 $18.32 111
2022-06-30 $18.17 $18.17 $18.14 $18.14 $18.14 408
2022-06-29 $18.71 $18.71 $18.50 $18.50 $18.50 330
2022-06-28 $19.28 $19.28 $18.66 $18.66 $18.66 201
2022-06-27 $19.51 $19.51 $19.19 $19.19 $19.19 411
2022-06-24 $19.08 $19.43 $19.06 $19.43 $19.43 852
2022-06-23 $18.85 $18.85 $18.85 $18.85 $18.75 2,370
2022-06-22 $18.37 $18.68 $18.37 $18.68 $18.58 2,370
2022-06-21 $18.70 $18.73 $18.70 $18.73 $18.63 204
2022-06-17 $18.22 $18.22 $18.22 $18.22 $18.12 17
2022-06-16 $17.95 $17.95 $17.95 $17.95 $17.86 1
2022-06-15 $18.72 $18.93 $18.58 $18.93 $18.83 805
2022-06-14 $18.41 $18.43 $18.36 $18.36 $18.26 445
2022-06-13 $18.44 $18.44 $18.21 $18.21 $18.11 188
2022-06-10 $19.39 $19.49 $19.26 $19.26 $19.16 6,600
2022-06-09 $20.30 $20.30 $19.94 $19.94 $19.83 105
2022-06-08 $20.49 $20.66 $20.49 $20.66 $20.55 599
2022-06-07 $20.34 $20.49 $20.34 $20.49 $20.39 300
2022-06-06 $20.37 $20.37 $20.16 $20.20 $20.09 315
2022-06-03 $20.11 $20.11 $20.09 $20.09 $19.99 175
2022-06-02 $20.56 $20.61 $20.56 $20.61 $20.50 280
2022-06-01 $19.74 $19.82 $19.74 $19.82 $19.71 134
2022-05-31 $20.20 $20.20 $20.09 $20.09 $19.99 1,765
2022-05-27 $20.05 $20.05 $20.05 $20.05 $19.95 33
2022-05-26 $19.63 $19.63 $19.63 $19.63 $19.53 101
2022-05-25 $18.48 $18.97 $18.48 $18.97 $18.88 1,716
2022-05-24 $18.60 $18.60 $18.60 $18.60 $18.51 5
2022-05-23 $19.28 $19.28 $19.28 $19.28 $19.19 5
2022-05-20 $19.18 $19.22 $18.72 $19.22 $19.12 36,214
2022-05-19 $18.99 $19.33 $18.98 $19.28 $19.18 1,446
2022-05-18 $19.17 $19.17 $18.92 $18.92 $18.82 437
2022-05-17 $19.37 $19.42 $19.37 $19.42 $19.32 103
2022-05-16 $19.01 $19.01 $18.85 $18.85 $18.75 898
2022-05-13 $18.35 $19.07 $18.31 $19.07 $18.97 4,202
2022-05-12 $17.98 $17.98 $17.98 $17.98 $17.88 5
2022-05-11 $18.26 $18.27 $17.62 $17.62 $17.53 1,634
2022-05-10 $18.22 $18.22 $17.93 $17.93 $17.84 1,001
2022-05-09 $17.90 $17.90 $17.76 $17.76 $17.67 493
2022-05-06 $19.37 $19.37 $18.98 $18.98 $18.89 410
2022-05-05 $20.14 $20.14 $19.29 $19.50 $19.40 13,591
2022-05-04 $20.17 $20.69 $20.17 $20.69 $20.59 648
2022-05-03 $20.16 $20.16 $19.92 $20.15 $20.04 1,325
2022-05-02 $19.46 $20.02 $19.45 $20.02 $19.92 1,204
2022-04-29 $20.00 $20.00 $19.56 $19.58 $19.48 4,526
2022-04-28 $19.48 $19.74 $19.21 $19.72 $19.62 1,903
2022-04-27 $19.20 $19.20 $19.20 $19.20 $19.11 3
2022-04-26 $19.54 $19.55 $19.43 $19.43 $19.33 962
2022-04-25 $19.84 $19.99 $19.84 $19.99 $19.89 823
2022-04-22 $20.28 $20.43 $19.98 $19.98 $19.88 1,180
2022-04-21 $21.18 $21.18 $20.24 $20.24 $20.13 1,250
2022-04-20 $21.65 $21.65 $21.00 $21.03 $20.92 5,236
2022-04-19 $21.99 $21.99 $21.99 $21.99 $21.88 1
2022-04-18 $21.58 $21.58 $21.45 $21.49 $21.38 405
2022-04-14 $22.24 $22.24 $21.83 $21.83 $21.72 400
2022-04-13 $22.28 $22.28 $22.28 $22.28 $22.17 29
2022-04-12 $21.85 $21.85 $21.85 $21.85 $21.74 23
2022-04-11 $22.08 $22.15 $22.08 $22.15 $22.03 106
2022-04-08 $22.42 $22.42 $22.33 $22.33 $22.22 102
2022-04-07 $22.66 $22.83 $22.37 $22.69 $22.58 6,956
2022-04-06 $22.91 $22.98 $22.85 $22.98 $22.86 409
2022-04-05 $23.63 $23.63 $23.63 $23.63 $23.51 131
2022-04-04 $23.77 $24.35 $23.77 $24.35 $24.22 802
2022-04-01 $23.72 $23.74 $23.36 $23.54 $23.42 2,239
2022-03-31 $23.56 $23.56 $23.44 $23.44 $23.32 208
2022-03-30 $24.17 $24.17 $23.99 $23.99 $23.87 100
2022-03-29 $24.42 $24.60 $24.42 $24.60 $24.47 855
2022-03-28 $23.83 $23.93 $23.65 $23.93 $23.81 2,393
2022-03-25 $23.34 $23.66 $23.34 $23.65 $23.53 502
2022-03-24 $23.88 $23.88 $23.88 $23.88 $23.76 4
2022-03-23 $23.75 $23.84 $23.67 $23.67 $23.55 213
2022-03-22 $23.90 $23.90 $23.79 $23.79 $23.66 357
2022-03-21 $23.17 $23.17 $23.12 $23.17 $23.05 506
2022-03-18 $22.76 $23.82 $22.67 $23.67 $23.55 1,784
2022-03-17 $22.86 $22.86 $22.86 $22.86 $22.74 13
2022-03-16 $22.04 $23.14 $22.03 $23.14 $23.02 1,500
2022-03-15 $20.37 $21.04 $20.37 $21.04 $20.93 3,912
2022-03-14 $21.02 $21.03 $20.44 $20.44 $20.33 2,285
2022-03-11 $21.70 $21.70 $21.35 $21.35 $21.24 201
2022-03-10 $22.06 $22.06 $21.89 $21.99 $21.87 302
2022-03-09 $22.61 $22.61 $22.60 $22.60 $22.48 100
2022-03-08 $21.49 $22.29 $21.45 $21.79 $21.68 1,457
2022-03-07 $22.59 $22.59 $21.79 $21.79 $21.68 402
2022-03-04 $22.95 $22.95 $22.63 $22.63 $22.51 4,410
2022-03-03 $23.85 $23.85 $23.29 $23.29 $23.17 285
2022-03-02 $24.14 $24.14 $24.11 $24.11 $23.98 3,298
2022-03-01 $24.03 $24.03 $24.03 $24.03 $23.90 4
2022-02-28 $24.76 $24.76 $24.47 $24.64 $24.51 649
2022-02-25 $24.28 $24.57 $24.26 $24.57 $24.44 3,507
2022-02-24 $23.55 $24.14 $23.55 $24.14 $24.01 108
2022-02-23 $24.04 $24.04 $23.52 $23.52 $23.40 313
2022-02-22 $23.94 $24.20 $23.81 $23.82 $23.69 1,822
2022-02-18 $24.79 $24.80 $24.18 $24.30 $24.18 6,477
2022-02-17 $25.28 $25.28 $25.06 $25.06 $24.93 115
2022-02-16 $25.73 $25.79 $25.73 $25.74 $25.60 222
2022-02-15 $26.07 $26.07 $26.07 $26.07 $25.93 3
2022-02-14 $25.22 $25.22 $25.22 $25.22 $25.08 5
2022-02-11 $26.16 $26.16 $25.35 $25.35 $25.22 110,955
2022-02-10 $26.15 $26.15 $26.04 $26.04 $25.90 125
2022-02-09 $26.47 $26.47 $26.47 $26.47 $26.33 96
2022-02-08 $25.65 $25.65 $25.65 $25.65 $25.52 5,010
2022-02-07 $25.28 $25.28 $25.28 $25.28 $25.14 106
2022-02-04 $24.69 $25.30 $24.69 $25.30 $25.17 1,793
2022-02-03 $24.90 $24.90 $24.78 $24.78 $24.65 135
2022-02-02 $25.78 $25.81 $25.47 $25.66 $25.53 2,180
2022-02-01 $25.64 $25.94 $25.64 $25.94 $25.81 11,616
2022-01-31 $26.19 $26.19 $25.49 $25.49 $25.36 719
2022-01-28 $23.54 $24.12 $23.54 $24.12 $23.99 218
2022-01-27 $23.81 $23.81 $23.81 $23.81 $23.68 69
2022-01-26 $24.39 $24.39 $24.39 $24.39 $24.26 11

First Trust S-Network Streaming and Gaming ETF (BNGE) News Headlines

Recent First Trust S-Network Streaming and Gaming ETF (BNGE) News
Similar Companies to First Trust S-Network Streaming and Gaming ETF (BNGE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.