First Trust S-Network Strmng & Gmng ETF (BNGE)
25.89
-0.02
(-0.06%)
USD |
NYSEARCA |
Nov 04, 16:00
BNGE Price: 25.89 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 75.00 |
| Nov 01, 2024 | 26.06 | 26.06 | 25.91 | 25.91 | 871.00 |
| Oct 31, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 2.000 |
| Oct 30, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 7.000 |
| Oct 29, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 13.00 |
| Oct 28, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 7.000 |
| Oct 25, 2024 | 25.94 | 25.94 | 25.68 | 25.68 | 144.00 |
| Oct 24, 2024 | 25.67 | 25.68 | 25.67 | 25.68 | 324.00 |
| Oct 23, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 24.00 |
| Oct 22, 2024 | 25.66 | 25.88 | 25.66 | 25.88 | 357.00 |
| Oct 21, 2024 | 25.69 | 25.78 | 25.69 | 25.78 | 325.00 |
| Oct 18, 2024 | 26.02 | 26.02 | 25.97 | 25.97 | 350.00 |
| Oct 17, 2024 | 25.57 | 25.59 | 25.57 | 25.59 | 311.00 |
| Oct 16, 2024 | 25.74 | 25.79 | 25.74 | 25.79 | 1839.00 |
| Oct 15, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 8.000 |
| Oct 14, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 9.000 |
| Oct 11, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 10.00 |
| Oct 10, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 11.00 |
| Oct 09, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 15.00 |
| Oct 08, 2024 | 26.14 | 26.39 | 26.14 | 26.39 | 383.00 |
| Oct 07, 2024 | 26.85 | 26.85 | 26.65 | 26.65 | 341.00 |
| Oct 04, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 176.00 |
| Oct 03, 2024 | 26.24 | 26.44 | 26.24 | 26.28 | 759.00 |
| Oct 02, 2024 | 26.48 | 26.55 | 26.48 | 26.55 | 212.00 |
| Oct 01, 2024 | 26.32 | 26.39 | 26.32 | 26.39 | 257.00 |
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
26.73
Maximum
Oct 04 2024
21.77
Average
21.78
Median