First Trust S-Network Strmng & Gmng ETF (BNGE)
28.04
+0.05
(+0.16%)
USD |
NYSEARCA |
Nov 21, 16:00
28.08
+0.04
(+0.14%)
After-Hours: 20:00
BNGE Price: 28.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 28.01 | 28.08 | 28.01 | 28.04 | 757.00 |
| Nov 20, 2024 | 27.87 | 28.00 | 27.83 | 28.00 | 1356.00 |
| Nov 19, 2024 | 27.72 | 27.87 | 27.72 | 27.83 | 225.00 |
| Nov 18, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 160.00 |
| Nov 15, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 0.000 |
| Nov 14, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 0.000 |
| Nov 13, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 0.000 |
| Nov 12, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 0.000 |
| Nov 11, 2024 | 27.21 | 27.34 | 27.21 | 27.34 | 2679.00 |
| Nov 08, 2024 | 27.04 | 27.04 | 26.98 | 27.04 | 898.00 |
| Nov 07, 2024 | 27.15 | 27.20 | 27.15 | 27.20 | 419.00 |
| Nov 06, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 0.000 |
| Nov 05, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 72.00 |
| 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 |
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
28.04
Maximum
Nov 21 2024
21.87
Average
21.83
Median
Apr 14 2022