5 DAY PERFORMANCE
+80.87%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-73.19%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.99 | $27.37 (-2.22%) | $28.38 | $27.25 | 73.13 K | $3.46 M |
| 05/05/2026 | $30.30 | $29.50 (-2.64%) | $30.30 | $29.25 | 141.01 K | $3.72 M |
| 05/04/2026 | $31.20 | $31.52 (1.03%) | $32.06 | $30.53 | 101.52 K | $3.97 M |
| 05/01/2026 | $33.37 | $31.63 (-5.21%) | $33.37 | $31.31 | 142.10 K | $3.98 M |
| 04/30/2026 | $33.78 | $33.86 (0.24%) | $35.99 | $33.74 | 70.13 K | $4.27 M |
| 04/29/2026 | $35.37 | $34.26 (-3.14%) | $35.90 | $34.26 | 93.12 K | $4.32 M |
| 04/28/2026 | $36.24 | $35.44 (-2.21%) | $36.67 | $35.22 | 80.12 K | $4.46 M |
| 04/27/2026 | $34.94 | $33.97 (-2.78%) | $35.26 | $33.97 | 78.84 K | $4.28 M |
| 04/24/2026 | $35.49 | $34.71 (-2.2%) | $36.22 | $34.64 | 176.42 K | $4.37 M |
| 04/23/2026 | $37.58 | $38.88 (3.46%) | $39.86 | $37.30 | 90.28 K | $4.90 M |
| 04/22/2026 | $38.71 | $36.64 (-5.35%) | $38.75 | $36.60 | 46.04 K | $4.62 M |
| 04/21/2026 | $39.08 | $39.91 (2.12%) | $40.07 | $38.57 | 59.93 K | $5.03 M |
| 04/20/2026 | $38.65 | $39.60 (2.46%) | $40.91 | $38.41 | 62.00 K | $4.99 M |
| 04/17/2026 | $38.84 | $38.47 (-0.95%) | $38.98 | $37.57 | 81.49 K | $4.85 M |
| 04/16/2026 | $39.67 | $38.98 (-1.74%) | $41.17 | $38.73 | 124.50 K | $4.91 M |
| 04/15/2026 | $43.75 | $40.85 (-6.63%) | $43.75 | $40.80 | 70.41 K | $5.15 M |
| 04/14/2026 | $46.53 | $44.27 (-4.86%) | $46.78 | $44.27 | 40.20 K | $5.58 M |
| 04/13/2026 | $52.37 | $48.41 (-7.56%) | $52.37 | $48.41 | 71.54 K | $6.10 M |
| 04/10/2026 | $53.80 | $52.37 (-2.66%) | $53.97 | $51.58 | 72.55 K | $6.60 M |
| 04/09/2026 | $55.40 | $54.24 (-2.09%) | $57.09 | $54.18 | 40.60 K | $6.83 M |
| 04/08/2026 | $52.20 | $55.71 (6.72%) | $56.84 | $51.63 | 41.00 K | $7.02 M |
| 04/07/2026 | $61.90 | $60.51 (-2.25%) | $64.70 | $60.25 | 74.80 K | $7.62 M |
| 04/06/2026 | $62.05 | $61.62 (-0.69%) | $62.58 | $59.99 | 40.84 K | $7.76 M |
| 04/02/2026 | $68.93 | $63.09 (-8.47%) | $69.95 | $63.09 | 134.20 K | $7.95 M |
| 04/01/2026 | $65.29 | $64.32 (-1.49%) | $66.27 | $62.35 | 62.85 K | $8.10 M |
| 03/31/2026 | $76.30 | $67.89 (-11.02%) | $76.33 | $67.82 | 75.30 K | $8.55 M |
| 03/30/2026 | $73.81 | $79.75 (8.05%) | $81.49 | $73.81 | 38.93 K | $10.05 M |
| 03/27/2026 | $72.38 | $75.51 (4.32%) | $76.06 | $72.13 | 66.35 K | $9.51 M |
| 03/26/2026 | $65.94 | $71.06 (7.76%) | $71.06 | $65.93 | 52.10 K | $8.95 M |
| 03/25/2026 | $62.64 | $63.12 (0.77%) | $63.66 | $61.56 | 30.99 K | $7.95 M |
| 03/24/2026 | $63.46 | $65.42 (3.09%) | $66.42 | $62.31 | 33.04 K | $8.24 M |
| 03/23/2026 | $62.50 | $61.91 (-0.94%) | $63.07 | $59.26 | 119.32 K | $7.80 M |
| 03/20/2026 | $61.64 | $65.59 (6.41%) | $66.75 | $61.64 | 78.18 K | $8.26 M |
| 03/19/2026 | $63.67 | $61.16 (-3.94%) | $64.50 | $60.44 | 79.44 K | $7.70 M |
| 03/18/2026 | $59.21 | $60.64 (2.42%) | $60.65 | $58.30 | 47.10 K | $7.64 M |
| 03/17/2026 | $59.00 | $58.82 (-0.31%) | $59.36 | $57.90 | 60.94 K | $7.41 M |
| 03/16/2026 | $58.59 | $59.29 (1.19%) | $59.72 | $57.78 | 91.00 K | $7.47 M |
| 03/13/2026 | $59.21 | $61.34 (3.6%) | $61.94 | $57.85 | 160.06 K | $7.73 M |
| 03/12/2026 | $57.06 | $59.71 (4.64%) | $59.89 | $56.83 | 78.62 K | $7.52 M |
| 03/11/2026 | $55.78 | $56.29 (0.91%) | $57.05 | $54.20 | 122.90 K | $7.09 M |
| 03/10/2026 | $56.58 | $57.72 (2.01%) | $57.91 | $55.60 | 79.50 K | $7.27 M |
| 03/09/2026 | $62.23 | $56.71 (-8.87%) | $62.40 | $56.50 | 98.16 K | $7.14 M |
| 03/06/2026 | $59.18 | $59.92 (1.25%) | $60.30 | $57.09 | 170.80 K | $7.55 M |
| 03/05/2026 | $58.00 | $57.27 (-1.26%) | $59.48 | $55.98 | 64.14 K | $7.21 M |
| 03/04/2026 | $62.47 | $57.99 (-7.17%) | $62.76 | $57.47 | 83.99 K | $7.31 M |
| 03/03/2026 | $66.51 | $63.91 (-3.91%) | $68.57 | $63.22 | 100.05 K | $8.05 M |
| 03/02/2026 | $66.41 | $61.62 (-7.21%) | $66.67 | $61.34 | 75.43 K | $7.76 M |
| 02/27/2026 | $64.64 | $63.02 (-2.51%) | $64.70 | $62.54 | 77.93 K | $7.94 M |
| 02/26/2026 | $61.48 | $62.62 (1.85%) | $65.61 | $61.48 | 63.50 K | $7.89 M |
| 02/25/2026 | $63.88 | $61.09 (-4.37%) | $63.88 | $60.63 | 39.41 K | $7.70 M |
| 02/24/2026 | $68.75 | $65.51 (-4.71%) | $70.49 | $65.26 | 72.70 K | $412.65 K |
| 02/23/2026 | $66.20 | $69.60 (5.14%) | $70.60 | $66.20 | 5.65 M | $438.41 K |
| 02/20/2026 | $67.40 | $64.40 (-4.45%) | $67.80 | $63.37 | 5.45 M | $8.10 M |
| 02/19/2026 | $66.60 | $66.20 (-0.6%) | $67.40 | $64.78 | 1.58 M | $8.33 M |
| 02/18/2026 | $67.80 | $65.60 (-3.24%) | $69.10 | $63.60 | 2.41 M | $8.25 M |
| 02/17/2026 | $69.40 | $68.20 (-1.73%) | $71.80 | $66.77 | 4.52 M | $8.58 M |
| 02/13/2026 | $67.60 | $67.20 (-0.59%) | $70.30 | $65.00 | 4.44 M | $8.38 M |
| 02/12/2026 | $60.80 | $66.80 (9.87%) | $67.50 | $60.80 | 2.25 M | $8.33 M |
| 02/11/2026 | $58.60 | $60.60 (3.41%) | $63.40 | $57.85 | 2.95 M | $7.56 M |
| 02/10/2026 | $58.20 | $60.80 (4.47%) | $60.80 | $57.80 | 2.98 M | $7.58 M |
| 02/09/2026 | $63.60 | $59.20 (-6.92%) | $65.00 | $57.57 | 3.30 M | $7.31 M |
| 02/06/2026 | $67.80 | $63.20 (-6.78%) | $68.70 | $62.60 | 2.65 M | $7.81 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.
