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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	32.34	32.42	32.30	32.42	570	+0.08(+0.25%)
Feb 26, 2026	32.08	32.34	32.01	32.34	3,107	+0.45(+1.41%)
Feb 25, 2026	31.60	31.89	31.60	31.89	9,155	+0.30(+0.96%)
Feb 24, 2026	31.52	31.59	31.52	31.59	392	+0.33(+1.05%)
Feb 23, 2026	31.26	31.26	31.26	31.26	176	-0.48(-1.50%)
Feb 20, 2026	31.38	31.74	31.38	31.73	2,816	-0.16(-0.49%)
Feb 19, 2026	31.89	31.89	31.89	31.89	139	-0.23(-0.72%)
Feb 18, 2026	32.21	32.23	32.11	32.12	34,150	+0.41(+1.31%)
Feb 17, 2026	31.49	31.80	31.49	31.71	2,835	+0.10(+0.32%)
Feb 13, 2026	31.61	31.71	31.54	31.61	2,232	-0.33(-1.04%)
Feb 12, 2026	32.09	32.09	31.85	31.94	2,043	-1.33(-3.99%)
Feb 11, 2026	33.13	33.35	33.13	33.27	2,092	-0.61(-1.81%)
Feb 10, 2026	33.58	34.16	33.58	33.88	3,669	+0.53(+1.58%)
Feb 09, 2026	33.21	33.35	33.17	33.35	9,310	+0.60(+1.84%)
Feb 06, 2026	32.45	32.75	32.45	32.75	783	+0.55(+1.71%)
Feb 05, 2026	32.49	32.49	32.20	32.20	1,421	-0.89(-2.70%)
Feb 04, 2026	33.10	33.28	33.09	33.09	2,128	-0.56(-1.67%)
Feb 03, 2026	33.65	33.65	33.32	33.65	2,328	-0.97(-2.79%)
Feb 02, 2026	34.59	34.62	34.59	34.62	329	-0.15(-0.43%)
Jan 30, 2026	35.00	35.00	34.77	34.77	4,201	-1.00(-2.80%)
Jan 29, 2026	35.64	35.77	35.64	35.77	5,918	-0.39(-1.07%)
Jan 28, 2026	36.12	36.24	36.12	36.16	565	-0.02(-0.04%)
Jan 27, 2026	36.16	36.18	36.00	36.18	1,537	-0.19(-0.52%)
Jan 26, 2026	36.38	36.38	36.34	36.37	1,456	+0.11(+0.29%)
Jan 23, 2026	36.26	36.26	36.26	36.26	100	+0.18(+0.49%)
Jan 22, 2026	36.09	36.09	36.09	36.09	172	+0.01(+0.03%)
Jan 21, 2026	35.80	36.08	35.80	36.08	814	-0.04(-0.10%)
Jan 20, 2026	36.26	36.38	36.11	36.11	940	-0.74(-2.01%)
Jan 16, 2026	36.96	36.96	36.85	36.85	1,133	-0.47(-1.25%)
Jan 15, 2026	37.36	37.40	37.27	37.32	8,187	+0.07(+0.18%)
Jan 14, 2026	37.36	37.36	37.26	37.26	1,286	-0.17(-0.47%)
Jan 13, 2026	37.55	37.63	37.38	37.43	2,465	-0.39(-1.03%)
Jan 12, 2026	37.53	37.83	37.53	37.82	1,922	+0.38(+1.00%)
Jan 09, 2026	37.45	37.46	37.41	37.45	2,842	-0.02(-0.06%)
Jan 08, 2026	37.42	37.47	37.37	37.47	4,373	+0.04(+0.11%)
Jan 07, 2026	37.63	37.63	37.42	37.42	2,230	-0.55(-1.45%)
Jan 06, 2026	38.00	38.09	37.92	37.98	1,000	-0.33(-0.85%)
Jan 05, 2026	38.08	38.30	37.98	38.30	1,208	+0.52(+1.37%)