First Trust S-Network Streaming & Gaming ETF (BNGE)

BNGE
🏛️ 美国 →
40.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 40.03 40.37 39.77 40.36 0.0M
2025-09-25 40.00 40.00 39.88 39.88 0.0M
2025-09-24 40.30 40.30 39.88 40.04 0.0M
2025-09-23 40.81 40.81 40.31 40.32 0.0M
2025-09-22 40.63 40.63 40.60 40.60 0.0M
2025-09-19 40.38 40.46 40.38 40.46 0.0M
2025-09-18 40.41 40.52 40.41 40.52 0.0M
2025-09-17 40.50 40.60 40.35 40.60 0.0M
2025-09-16 40.39 40.55 40.28 40.55 0.0M
2025-09-15 40.60 40.81 40.60 40.81 0.0M
2025-09-12 40.19 40.42 40.19 40.27 0.0M
2025-09-11 39.60 40.30 39.60 40.16 0.0M
2025-09-10 39.29 39.37 39.29 39.37 0.0M
2025-09-09 39.39 39.53 39.38 39.43 0.0M
2025-09-08 38.89 39.26 38.89 39.20 0.0M
2025-09-05 38.67 38.71 38.50 38.71 0.0M
2025-09-04 38.60 38.66 38.50 38.63 0.0M
2025-09-03 38.67 38.80 38.62 38.68 0.0M
2025-09-02 37.90 38.68 37.84 38.68 0.0M
2025-08-29 39.25 39.25 38.84 38.84 0.0M
2025-08-28 39.18 39.35 39.18 39.33 0.0M
2025-08-27 39.01 39.20 38.94 39.11 0.0M
2025-08-26 39.20 39.21 39.20 39.21 0.0M
2025-08-25 39.28 39.28 39.15 39.15 0.0M
2025-08-22 39.06 39.23 39.06 39.08 0.0M
2025-08-21 38.24 38.24 38.24 38.24 0.0M
2025-08-20 38.40 38.40 38.40 38.40 0.0M
2025-08-19 38.64 38.70 38.49 38.53 0.0M
2025-08-18 39.08 39.11 39.02 39.08 0.0M
2025-08-15 38.75 38.95 38.75 38.90 0.0M
2025-08-14 38.81 38.82 38.69 38.82 0.0M
2025-08-13 38.94 39.14 38.89 39.13 0.0M
2025-08-12 38.20 38.43 38.19 38.43 0.0M
2025-08-11 37.81 38.11 37.81 37.90 0.0M
2025-08-08 37.89 37.89 37.82 37.82 0.0M
2025-08-07 37.88 38.03 37.88 38.03 0.0M
2025-08-06 37.73 38.04 37.70 38.03 0.0M
2025-08-05 37.87 37.87 37.63 37.77 0.0M
2025-08-04 37.74 37.98 37.74 37.89 0.0M
2025-08-01 36.95 36.99 36.95 36.96 0.0M
2025-07-31 38.06 38.06 37.55 37.55 0.0M
2025-07-30 36.98 37.75 36.39 37.64 0.0M
2025-07-29 37.56 37.59 37.20 37.20 0.0M
2025-07-28 37.64 37.64 37.64 37.64 0.0M
2025-07-25 37.52 37.67 37.52 37.67 0.0M
2025-07-24 37.94 37.94 37.74 37.78 0.0M
2025-07-23 37.98 37.98 37.98 37.98 0.0M
2025-07-22 37.69 37.70 37.55 37.65 0.0M
2025-07-21 37.83 37.84 37.72 37.75 0.0M
2025-07-18 37.42 37.50 37.42 37.50 0.0M
2025-07-17 37.50 37.71 37.49 37.68 0.0M
2025-07-16 36.96 37.19 36.96 37.19 0.0M
2025-07-15 36.66 36.80 36.66 36.69 0.0M
2025-07-14 36.09 36.56 36.09 36.56 0.0M
2025-07-11 36.10 36.10 36.06 36.06 0.0M
2025-07-10 36.45 36.45 36.20 36.31 0.0M
2025-07-09 36.33 36.45 36.24 36.41 0.0M
2025-07-08 36.42 36.42 36.33 36.33 0.0M
2025-07-07 35.91 36.12 35.91 36.12 0.0M
2025-07-03 36.10 36.10 36.07 36.07 0.0M
2025-07-02 36.13 36.13 35.92 36.03 0.0M
2025-07-01 36.47 36.47 36.19 36.19 0.0M
2025-06-30 36.91 36.91 36.70 36.77 0.0M
2025-06-27 36.52 36.61 36.42 36.42 0.0M
2025-06-26 36.07 36.24 36.07 36.24 0.0M
2025-06-25 36.37 36.37 36.16 36.16 0.0M
2025-06-24 35.86 36.03 35.86 36.03 0.0M
2025-06-23 35.02 35.25 35.02 35.25 0.0M
2025-06-20 35.16 35.16 34.89 34.89 0.0M
2025-06-18 36.88 36.88 35.11 35.16 0.0M
2025-06-17 35.04 35.04 34.89 34.92 0.0M
2025-06-16 35.04 35.04 35.04 35.04 0.0M
2025-06-13 34.28 34.47 34.05 34.05 0.0M
2025-06-12 34.56 34.71 34.43 34.49 0.0M
2025-06-11 34.72 34.77 34.61 34.61 0.0M
2025-06-10 34.38 34.56 34.38 34.56 0.0M
2025-06-09 34.40 34.40 34.24 34.29 0.0M
2025-06-06 33.79 34.03 33.79 33.99 0.0M
2025-06-05 33.61 33.77 33.57 33.69 0.0M
2025-06-04 33.68 33.68 33.68 33.68 0.0M
2025-06-03 33.11 33.32 33.11 33.26 0.0M
2025-06-02 33.16 33.28 33.16 33.28 0.0M
2025-05-30 34.65 34.65 32.84 33.04 0.0M
2025-05-29 33.18 33.18 32.98 33.02 0.0M
2025-05-28 33.42 33.42 33.18 33.18 0.0M
2025-05-27 33.20 33.20 33.20 33.20 0.0M
2025-05-23 32.39 32.39 32.39 32.39 0.0M
2025-05-22 32.03 32.13 32.03 32.13 0.0M
2025-05-21 32.58 32.58 32.13 32.13 0.0M
2025-05-20 32.62 32.62 32.62 32.62 0.0M
2025-05-19 32.58 32.58 32.58 32.58 0.0M
2025-05-16 32.65 32.65 32.65 32.65 0.0M
2025-05-15 32.27 32.41 32.27 32.41 0.0M
2025-05-14 32.27 32.27 32.27 32.27 0.0M
2025-05-13 32.08 32.16 31.99 31.99 0.0M
2025-05-12 31.73 31.73 31.73 31.73 0.0M
2025-05-09 31.23 31.23 31.23 31.23 0.0M
2025-05-08 31.20 31.50 31.20 31.32 0.0M
2025-05-07 31.43 31.43 31.36 31.36 0.0M
2025-05-06 31.43 31.47 31.27 31.36 0.0M
2025-05-05 31.35 31.41 31.34 31.34 0.0M
2025-05-02 31.22 31.37 31.22 31.32 0.0M
2025-05-01 30.75 30.79 30.65 30.65 0.0M
2025-04-30 30.42 30.71 30.42 30.71 0.0M
2025-04-29 30.49 30.64 30.49 30.57 0.0M
2025-04-28 30.47 30.47 30.47 30.47 0.0M
2025-04-25 30.14 30.35 30.14 30.35 0.0M
2025-04-24 29.83 30.27 29.83 30.17 0.0M
2025-04-23 29.98 29.99 29.60 29.63 0.0M
2025-04-22 29.07 29.21 29.07 29.21 0.0M
2025-04-21 28.35 28.48 28.18 28.48 0.0M
2025-04-17 28.71 28.84 28.71 28.74 0.0M
2025-04-16 28.55 28.58 28.38 28.38 0.0M
2025-04-15 28.79 28.81 28.79 28.81 0.0M
2025-04-14 28.78 28.80 28.47 28.60 0.0M
2025-04-11 27.92 28.29 27.92 28.29 0.0M
2025-04-10 27.88 27.88 27.68 27.72 0.0M
2025-04-09 26.26 28.45 26.26 28.45 0.0M
2025-04-08 27.14 27.18 26.01 26.01 0.0M
2025-04-07 27.17 27.17 26.14 26.42 0.0M
2025-04-04 27.23 27.23 26.50 26.63 0.0M
2025-04-03 28.93 28.93 28.67 28.67 0.0M
2025-04-02 29.64 29.83 29.64 29.83 0.0M
2025-04-01 29.24 29.52 29.15 29.48 0.0M
2025-03-31 29.05 29.28 28.71 29.28 0.0M
2025-03-28 29.71 29.73 29.53 29.53 0.0M
2025-03-27 30.32 30.32 30.32 30.32 0.0M
2025-03-26 30.81 30.81 30.52 30.52 0.0M
2025-03-25 30.85 30.85 30.83 30.83 0.0M
2025-03-24 30.61 30.74 30.61 30.74 0.0M
2025-03-21 30.33 30.33 30.33 30.33 0.0M
2025-03-20 30.06 30.37 30.06 30.16 0.0M
2025-03-19 30.78 30.78 30.66 30.66 0.0M
2025-03-18 30.21 30.21 30.04 30.17 0.0M
2025-03-17 30.51 30.56 30.51 30.55 0.0M
2025-03-14 29.83 29.94 29.83 29.94 0.0M
2025-03-13 29.69 29.69 29.39 29.39 0.0M
2025-03-12 29.92 29.92 29.58 29.87 0.0M
2025-03-11 29.47 29.58 29.47 29.58 0.0M
2025-03-10 29.90 29.90 29.33 29.33 0.0M
2025-03-07 30.48 30.54 29.73 30.54 0.0M
2025-03-06 30.70 30.75 30.70 30.75 0.0M
2025-03-05 31.49 31.49 31.49 31.49 0.0M
2025-03-04 30.16 30.74 30.16 30.74 0.0M
2025-03-03 31.20 31.20 30.60 30.60 0.0M
2025-02-28 30.93 31.08 30.71 31.08 0.0M
2025-02-27 31.30 31.36 30.94 30.94 0.0M
2025-02-26 31.35 31.53 31.28 31.30 0.0M
2025-02-25 31.03 31.15 31.03 31.15 0.0M
2025-02-24 31.40 31.52 31.34 31.52 0.0M
2025-02-21 31.87 31.87 31.87 31.87 0.0M
2025-02-20 32.24 32.34 32.01 32.34 0.0M
2025-02-19 32.27 32.47 32.27 32.36 0.0M
2025-02-18 32.44 32.46 32.35 32.42 0.0M
2025-02-14 31.98 32.15 31.98 32.15 0.0M
2025-02-13 30.93 31.41 30.93 31.41 0.0M
2025-02-12 30.74 30.76 30.73 30.76 0.0M
2025-02-11 30.64 30.64 30.64 30.64 0.0M
2025-02-10 30.74 30.86 30.74 30.86 0.0M
2025-02-07 30.53 30.54 30.53 30.54 0.0M
2025-02-06 30.43 30.43 30.35 30.35 0.0M
2025-02-05 30.40 30.40 30.40 30.40 0.0M
2025-02-04 30.11 30.11 30.11 30.11 0.0M
2025-02-03 29.44 29.53 29.44 29.53 0.0M
2025-01-31 29.59 29.59 29.59 29.59 0.0M
2025-01-30 29.97 29.97 29.97 29.97 0.0M
2025-01-29 29.45 29.53 29.42 29.46 0.0M
2025-01-28 29.22 29.50 29.22 29.50 0.0M
2025-01-27 29.10 29.10 28.92 29.01 0.0M
2025-01-24 29.07 29.14 29.07 29.14 0.0M
2025-01-23 28.62 28.81 28.62 28.81 0.0M
2025-01-22 28.98 28.98 28.87 28.87 0.0M
2025-01-21 28.54 28.75 28.54 28.75 0.0M
2025-01-17 28.40 28.40 28.38 28.38 0.0M
2025-01-16 28.28 28.32 28.26 28.26 0.0M
2025-01-15 28.23 28.30 28.23 28.28 0.0M
2025-01-14 27.76 27.76 27.76 27.76 0.0M
2025-01-13 27.55 27.74 27.55 27.74 0.0M
2025-01-10 27.98 27.98 27.72 27.72 0.0M
2025-01-08 28.12 28.25 28.12 28.25 0.0M
2025-01-07 28.35 28.35 28.35 28.35 0.0M
2025-01-06 28.69 28.70 28.57 28.57 0.0M
2025-01-03 28.23 28.23 28.23 28.23 0.0M
2025-01-02 28.25 28.25 27.91 27.91 0.0M