MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNGE — First Trust S-Network Streaming and Gaming ETF
NYSE ArcaFirst Trust S-Network Streaming and Gaming ETF
$30.62
-0.02(-0.06%)
- O
- 30.62
- H
- 30.62
- L
- 30.62
- V
- 215.63
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$30.62
Period Return+7.51%
Period High$41.04
Period Low$28.18
Avg Daily Volume1.8K
Total Trading Days365
BNGE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | $-0.02 | -0.06% | 216 | $30.61 | $30.62 $30.62 |
| Sep 30, 2026 | $30.69 | $30.69 | $30.62 | $30.64 | +$0.08 | +0.27% | 400 | $30.66 | $30.62 $30.69 |
| Sep 29, 2026 | $30.77 | $30.77 | $30.56 | $30.56 | $-0.26 | -0.83% | 163 | $30.71 | $30.56 $30.77 |
| Sep 28, 2026 | $30.91 | $30.91 | $30.80 | $30.81 | $-0.29 | -0.93% | 685 | $30.84 | $30.80 $30.91 |
| Sep 25, 2026 | $31.18 | $31.18 | $31.07 | $31.10 | $-0.36 | -1.14% | 2,211 | $31.12 | $31.07 $31.18 |
| Sep 24, 2026 | $31.51 | $31.52 | $31.38 | $31.46 | $-0.29 | -0.91% | 13,010 | $31.50 | $31.38 $31.52 |
| Sep 23, 2026 | $31.72 | $31.75 | $31.72 | $31.75 | $-0.33 | -1.04% | 3,030 | $31.74 | $31.72 $31.75 |
| Sep 22, 2026 | $32.08 | $32.08 | $32.08 | $32.08 | +$0.05 | +0.15% | 6,488 | $32.05 | $32.08 $32.08 |
| Sep 21, 2026 | $31.81 | $32.03 | $31.81 | $32.03 | +$0.58 | +1.86% | 311 | $31.94 | $31.81 $32.03 |
| Sep 18, 2026 | $31.45 | $31.45 | $31.45 | $31.45 | $-0.58 | -1.80% | 22 | $31.51 | $31.45 $31.45 |
| Sep 17, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | $-0.12 | -0.38% | 18 | $32.19 | $32.03 $32.03 |
| Sep 16, 2026 | $32.15 | $32.15 | $32.15 | $32.15 | $-0.35 | -1.07% | 13 | $32.32 | $32.15 $32.15 |
| Sep 15, 2026 | $32.56 | $32.56 | $32.48 | $32.50 | $-0.35 | -1.08% | 6,658 | $32.63 | $32.48 $32.56 |
| Sep 14, 2026 | $32.85 | $32.85 | $32.85 | $32.85 | +$0.60 | +1.85% | 16 | $32.55 | $32.85 $32.85 |
| Sep 11, 2026 | $32.17 | $32.26 | $32.16 | $32.26 | +$0.45 | +1.40% | 2,303 | $32.17 | $32.16 $32.26 |
| Sep 10, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | $-0.04 | -0.12% | 21 | $31.71 | $31.81 $31.81 |
| Sep 9, 2026 | $31.85 | $31.85 | $31.85 | $31.85 | $-0.47 | -1.44% | 24 | $31.92 | $31.85 $31.85 |
| Sep 8, 2026 | $32.31 | $32.31 | $32.31 | $32.31 | $-0.21 | -0.64% | 23 | $32.31 | $32.31 $32.31 |
| Sep 4, 2026 | $32.52 | $32.52 | $32.52 | $32.52 | $-0.15 | -0.46% | 27 | $32.65 | $32.52 $32.52 |
| Sep 3, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | +$0.23 | +0.70% | 147 | $32.65 | $32.67 $32.67 |
| Sep 2, 2026 | $32.41 | $32.46 | $32.41 | $32.45 | +$0.23 | +0.73% | 1,495 | $32.43 | $32.41 $32.46 |
| Sep 1, 2026 | $32.21 | $32.21 | $32.21 | $32.21 | $-0.35 | -1.09% | 19 | $32.32 | $32.21 $32.21 |
| Aug 31, 2026 | $32.57 | $32.57 | $32.57 | $32.57 | $-0.22 | -0.67% | 66 | $32.76 | $32.57 $32.57 |
| Aug 28, 2026 | $32.81 | $32.81 | $32.79 | $32.79 | +$0.37 | +1.14% | 195 | $32.81 | $32.79 $32.81 |
| Aug 27, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | $-0.40 | -1.20% | 24 | $32.47 | $32.42 $32.42 |
| Aug 26, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | $-0.36 | -1.09% | 65 | $32.82 | $32.81 $32.81 |
| Aug 25, 2026 | $33.18 | $33.18 | $33.18 | $33.18 | +$0.24 | +0.73% | 19 | $33.10 | $33.18 $33.18 |
| Aug 24, 2026 | $32.93 | $32.94 | $32.93 | $32.94 | +$0.03 | +0.10% | 293 | $32.95 | $32.93 $32.94 |
| Aug 21, 2026 | $32.90 | $32.90 | $32.90 | $32.90 | +$0.25 | +0.78% | 41 | $32.88 | $32.90 $32.90 |
| Aug 20, 2026 | $32.65 | $32.65 | $32.65 | $32.65 | $-0.26 | -0.79% | 17 | $32.65 | $32.65 $32.65 |