5 DAY PERFORMANCE
+107.43%
1 MONTH PERFORMANCE
+128.66%
3 MONTH PERFORMANCE
+113.63%
6 MONTH PERFORMANCE
-9.48%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-42.90%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.48 | $21.57 (0.42%) | $22.30 | $21.21 | 31.95 K | $2.69 M |
| 08/06/2026 | $23.03 | $22.21 (-3.56%) | $23.23 | $21.71 | 37.32 K | $2.80 M |
| 08/05/2026 | $21.11 | $21.92 (3.84%) | $21.92 | $20.82 | 48.70 K | $2.76 M |
| 08/04/2026 | $23.61 | $21.05 (-10.84%) | $23.61 | $20.60 | 138.91 K | $2.65 M |
| 08/03/2026 | $27.67 | $24.95 (-9.83%) | $27.87 | $24.69 | 68.85 K | $3.14 M |
| 07/31/2026 | $26.19 | $27.58 (5.31%) | $28.58 | $25.91 | 37.02 K | $3.47 M |
| 07/30/2026 | $31.73 | $28.16 (-11.25%) | $31.77 | $28.00 | 126.78 K | $3.55 M |
| 07/29/2026 | $31.67 | $34.38 (8.56%) | $34.51 | $31.34 | 129.21 K | $4.33 M |
| 07/28/2026 | $31.35 | $31.79 (1.4%) | $33.35 | $31.11 | 104.14 K | $4.00 M |
| 07/27/2026 | $27.70 | $29.55 (6.68%) | $30.51 | $27.64 | 87.00 K | $3.72 M |
| 07/24/2026 | $27.01 | $28.92 (7.07%) | $29.14 | $27.01 | 106.45 K | $3.64 M |
| 07/23/2026 | $26.16 | $26.88 (2.75%) | $27.23 | $25.74 | 27.00 K | $3.39 M |
| 07/22/2026 | $24.81 | $24.75 (-0.24%) | $24.95 | $24.30 | 36.90 K | $3.12 M |
| 07/21/2026 | $25.12 | $24.24 (-3.5%) | $25.40 | $24.17 | 33.70 K | $3.05 M |
| 07/20/2026 | $26.48 | $27.03 (2.08%) | $27.06 | $25.87 | 45.10 K | $3.41 M |
| 07/17/2026 | $28.31 | $27.38 (-3.29%) | $29.04 | $26.40 | 130.94 K | $3.45 M |
| 07/16/2026 | $24.54 | $25.80 (5.13%) | $26.14 | $24.54 | 52.25 K | $3.25 M |
| 07/15/2026 | $23.58 | $23.86 (1.19%) | $24.73 | $23.58 | 12.12 K | $3.01 M |
| 07/14/2026 | $24.33 | $23.96 (-1.52%) | $24.71 | $23.59 | 29.10 K | $3.02 M |
| 07/13/2026 | $24.09 | $24.93 (3.49%) | $25.12 | $24.02 | 63.74 K | $3.14 M |
| 07/10/2026 | $23.35 | $23.22 (-0.56%) | $24.12 | $23.14 | 35.30 K | $2.93 M |
| 07/09/2026 | $24.65 | $23.45 (-4.87%) | $24.87 | $23.41 | 47.73 K | $2.95 M |
| 07/08/2026 | $25.93 | $24.87 (-4.09%) | $26.36 | $24.87 | 42.55 K | $3.13 M |
| 07/07/2026 | $24.60 | $25.02 (1.71%) | $25.71 | $24.57 | 65.04 K | $3.15 M |
| 07/06/2026 | $24.46 | $23.81 (-2.66%) | $24.63 | $23.40 | 97.84 K | $3.00 M |
| 07/02/2026 | $23.58 | $25.28 (7.21%) | $25.72 | $23.19 | 79.01 K | $3.18 M |
| 07/01/2026 | $23.63 | $23.78 (0.63%) | $23.78 | $23.03 | 36.11 K | $3.00 M |
| 06/30/2026 | $24.65 | $23.16 (-6.04%) | $24.65 | $23.02 | 57.22 K | $2.92 M |
| 06/29/2026 | $25.35 | $24.70 (-2.56%) | $26.84 | $24.70 | 83.52 K | $3.11 M |
| 06/26/2026 | $26.75 | $26.36 (-1.46%) | $26.99 | $25.11 | 117.60 K | $3.32 M |
| 06/25/2026 | $24.22 | $25.60 (5.7%) | $27.05 | $24.09 | 164.68 K | $3.23 M |
| 06/24/2026 | $25.09 | $26.04 (3.79%) | $26.68 | $24.55 | 103.72 K | $3.28 M |
| 06/23/2026 | $24.72 | $25.14 (1.7%) | $25.25 | $23.79 | 84.11 K | $3.17 M |
| 06/22/2026 | $21.72 | $22.50 (3.59%) | $22.81 | $21.49 | 115.84 K | $2.83 M |
| 06/18/2026 | $22.15 | $21.92 (-1.04%) | $23.26 | $21.71 | 159.61 K | $2.76 M |
| 06/17/2026 | $22.30 | $23.84 (6.91%) | $23.95 | $22.30 | 99.65 K | $3.00 M |
| 06/16/2026 | $21.38 | $22.90 (7.11%) | $22.90 | $21.38 | 102.50 K | $2.88 M |
| 06/15/2026 | $22.03 | $21.15 (-3.99%) | $22.08 | $20.94 | 57.52 K | $2.66 M |
| 06/12/2026 | $24.42 | $24.17 (-1.02%) | $25.16 | $23.87 | 89.14 K | $3.04 M |
| 06/11/2026 | $26.31 | $24.62 (-6.42%) | $27.37 | $24.51 | 88.69 K | $3.10 M |
| 06/10/2026 | $25.42 | $26.19 (3.03%) | $26.27 | $24.35 | 112.90 K | $3.30 M |
| 06/09/2026 | $22.12 | $24.35 (10.08%) | $26.70 | $21.92 | 200.04 K | $3.07 M |
| 06/08/2026 | $22.63 | $22.75 (0.53%) | $23.13 | $22.16 | 122.56 K | $2.87 M |
| 06/05/2026 | $21.51 | $24.36 (13.25%) | $24.52 | $21.35 | 246.70 K | $3.07 M |
| 06/04/2026 | $20.98 | $20.62 (-1.72%) | $21.10 | $20.34 | 23.83 K | $2.60 M |
| 06/03/2026 | $18.76 | $19.74 (5.22%) | $20.18 | $18.76 | 108.40 K | $2.49 M |
| 06/02/2026 | $19.07 | $19.03 (-0.21%) | $19.56 | $19.01 | 36.50 K | $2.40 M |
| 06/01/2026 | $19.13 | $18.79 (-1.78%) | $19.43 | $18.44 | 50.20 K | $2.37 M |
| 05/29/2026 | $19.72 | $19.16 (-2.84%) | $19.79 | $19.15 | 88.90 K | $2.39 M |
| 05/28/2026 | $21.30 | $20.22 (-5.07%) | $21.56 | $20.14 | 33.95 K | $2.52 M |
| 05/27/2026 | $21.75 | $21.49 (-1.2%) | $22.18 | $21.45 | 45.35 K | $2.68 M |
| 05/26/2026 | $22.85 | $22.02 (-3.63%) | $22.85 | $21.92 | 55.31 K | $2.56 M |
| 05/22/2026 | $23.48 | $24.01 (2.26%) | $24.07 | $23.34 | 35.70 K | $2.79 M |
| 05/21/2026 | $24.67 | $24.13 (-2.19%) | $24.97 | $23.71 | 66.42 K | $2.80 M |
| 05/20/2026 | $25.73 | $24.47 (-4.9%) | $26.00 | $24.47 | 91.80 K | $2.84 M |
| 05/19/2026 | $26.08 | $26.34 (1%) | $27.26 | $25.69 | 94.60 K | $2.83 M |
| 05/18/2026 | $24.83 | $25.67 (3.38%) | $26.51 | $24.63 | 110.81 K | $2.76 M |
| 05/15/2026 | $24.82 | $24.91 (0.36%) | $25.28 | $24.05 | 115.51 K | $2.68 M |
| 05/14/2026 | $24.23 | $23.26 (-4%) | $24.29 | $22.96 | 42.42 K | $2.50 M |
| 05/13/2026 | $23.41 | $23.66 (1.07%) | $24.93 | $23.21 | 107.03 K | $2.55 M |
| 05/12/2026 | $23.69 | $24.13 (1.86%) | $25.82 | $23.25 | 213.43 K | $2.39 M |
| 05/11/2026 | $23.46 | $22.98 (-2.05%) | $24.11 | $22.80 | 122.89 K | $2.28 M |
| 05/08/2026 | $26.14 | $23.55 (-9.91%) | $26.14 | $23.55 | 90.04 K | $2.34 M |
| 05/07/2026 | $26.65 | $26.78 (0.49%) | $27.20 | $25.50 | 56.37 K | $2.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
