5 DAY PERFORMANCE
+160.99%
1 MONTH PERFORMANCE
+138.28%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+5.55%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-55.99%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.88 | $26.62 (-4.52%) | $28.46 | $26.60 | 96.93 K | $2.64 M |
| 05/05/2026 | $30.30 | $29.50 (-2.64%) | $30.30 | $29.25 | 141.01 K | $2.68 M |
| 05/04/2026 | $31.20 | $31.52 (1.03%) | $32.06 | $30.53 | 101.52 K | $2.86 M |
| 05/01/2026 | $33.37 | $31.63 (-5.21%) | $33.37 | $31.31 | 142.10 K | $2.87 M |
| 04/30/2026 | $33.78 | $33.86 (0.24%) | $35.99 | $33.74 | 70.13 K | $3.07 M |
| 04/29/2026 | $35.37 | $34.26 (-3.14%) | $35.90 | $34.26 | 93.12 K | $3.11 M |
| 04/28/2026 | $36.24 | $35.44 (-2.21%) | $36.67 | $35.22 | 80.12 K | $2.92 M |
| 04/27/2026 | $34.94 | $33.97 (-2.78%) | $35.26 | $33.97 | 78.84 K | $2.80 M |
| 04/24/2026 | $35.49 | $34.71 (-2.2%) | $36.22 | $34.64 | 176.42 K | $2.86 M |
| 04/23/2026 | $37.58 | $38.88 (3.46%) | $39.86 | $37.30 | 90.28 K | $3.20 M |
| 04/22/2026 | $38.71 | $36.64 (-5.35%) | $38.75 | $36.60 | 46.04 K | $3.02 M |
| 04/21/2026 | $39.08 | $39.91 (2.12%) | $40.07 | $38.57 | 59.93 K | $2.95 M |
| 04/20/2026 | $38.65 | $39.60 (2.46%) | $40.91 | $38.41 | 62.00 K | $2.92 M |
| 04/17/2026 | $38.84 | $38.47 (-0.95%) | $38.98 | $37.57 | 81.49 K | $2.84 M |
| 04/16/2026 | $39.67 | $38.98 (-1.74%) | $41.17 | $38.73 | 124.50 K | $2.88 M |
| 04/15/2026 | $43.75 | $40.85 (-6.63%) | $43.75 | $40.80 | 70.41 K | $3.02 M |
| 04/14/2026 | $46.53 | $44.27 (-4.86%) | $46.78 | $44.27 | 40.20 K | $2.90 M |
| 04/13/2026 | $52.37 | $48.41 (-7.56%) | $52.37 | $48.41 | 71.54 K | $3.17 M |
| 04/10/2026 | $53.80 | $52.37 (-2.66%) | $53.97 | $51.58 | 72.55 K | $3.43 M |
| 04/09/2026 | $55.40 | $54.24 (-2.09%) | $57.09 | $54.18 | 40.60 K | $3.55 M |
| 04/08/2026 | $52.20 | $55.71 (6.72%) | $56.84 | $51.63 | 41.00 K | $3.64 M |
| 04/07/2026 | $61.90 | $60.51 (-2.25%) | $64.70 | $60.25 | 74.80 K | $3.45 M |
| 04/06/2026 | $62.05 | $61.62 (-0.69%) | $62.58 | $59.99 | 40.84 K | $3.51 M |
| 04/02/2026 | $68.93 | $63.09 (-8.47%) | $69.95 | $63.09 | 134.20 K | $3.59 M |
| 04/01/2026 | $65.29 | $64.32 (-1.49%) | $66.27 | $62.35 | 62.85 K | $3.66 M |
| 03/31/2026 | $76.30 | $67.89 (-11.02%) | $76.33 | $67.82 | 75.30 K | $3.29 M |
| 03/30/2026 | $73.81 | $79.75 (8.05%) | $81.49 | $73.81 | 38.93 K | $3.87 M |
| 03/27/2026 | $72.38 | $75.51 (4.32%) | $76.06 | $72.13 | 66.35 K | $3.66 M |
| 03/26/2026 | $65.94 | $71.06 (7.76%) | $71.06 | $65.93 | 52.10 K | $3.45 M |
| 03/25/2026 | $62.64 | $63.12 (0.77%) | $63.66 | $61.56 | 30.99 K | $3.06 M |
| 03/24/2026 | $63.46 | $65.42 (3.09%) | $66.42 | $62.31 | 33.04 K | $2.62 M |
| 03/23/2026 | $62.50 | $61.91 (-0.94%) | $63.07 | $59.26 | 119.32 K | $2.48 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.
