First Trust S-Network Strmng & Gmng ETF (BNGE)
25.33
+0.27
(+1.08%)
USD |
NYSEARCA |
May 15, 16:00
BNGE Price: 25.33 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 25.20 | 25.33 | 25.20 | 25.33 | 342.00 |
May 14, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 68.00 |
May 13, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 21.00 |
May 10, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 1.000 |
May 09, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 126.00 |
May 08, 2024 | 24.13 | 24.30 | 24.13 | 24.18 | 698.00 |
May 07, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 276.00 |
May 06, 2024 | 24.73 | 24.84 | 24.73 | 24.84 | 312.00 |
May 03, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 64.00 |
May 02, 2024 | 23.85 | 24.17 | 23.85 | 24.17 | 444.00 |
May 01, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 72.00 |
Apr 30, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 66.00 |
Apr 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 3.000 |
Apr 26, 2024 | 24.01 | 24.02 | 24.01 | 24.02 | 344.00 |
Apr 25, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 134.00 |
Apr 24, 2024 | 24.04 | 24.04 | 23.82 | 23.82 | 360.00 |
Apr 23, 2024 | 23.62 | 23.95 | 23.62 | 23.95 | 440.00 |
Apr 22, 2024 | 23.35 | 23.42 | 23.35 | 23.42 | 274.00 |
Apr 19, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 7.000 |
Apr 18, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 106.00 |
Apr 17, 2024 | 23.72 | 23.86 | 23.65 | 23.65 | 402.00 |
Apr 16, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 4.000 |
Apr 15, 2024 | 24.48 | 24.48 | 23.91 | 23.91 | 478.00 |
Apr 12, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 279.00 |
Apr 11, 2024 | 24.75 | 24.89 | 24.75 | 24.89 | 231.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.65
Minimum
Oct 14 2022
26.47
Maximum
Feb 09 2022
21.06
Average
20.86
Median
Apr 06 2023