5 DAY PERFORMANCE
+184.91%
1 MONTH PERFORMANCE
+171.78%
3 MONTH PERFORMANCE
+160.99%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
-22.27%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.53 | $16.00 (-3.21%) | $16.55 | $16.00 | 63.09 K | $2.04 M |
| 09/18/2026 | $18.13 | $17.84 (-1.6%) | $18.42 | $17.79 | 35.80 K | $2.25 M |
| 09/17/2026 | $18.79 | $18.27 (-2.77%) | $18.79 | $18.14 | 41.00 K | $2.30 M |
| 09/16/2026 | $19.86 | $20.08 (1.11%) | $20.54 | $19.57 | 27.18 K | $2.53 M |
| 09/15/2026 | $19.93 | $20.31 (1.91%) | $20.38 | $19.78 | 20.25 K | $2.56 M |
| 09/14/2026 | $20.41 | $19.85 (-2.74%) | $20.64 | $19.52 | 94.70 K | $2.50 M |
| 09/11/2026 | $18.65 | $19.08 (2.31%) | $19.12 | $18.64 | 70.56 K | $2.40 M |
| 09/10/2026 | $19.41 | $19.45 (0.21%) | $19.48 | $19.01 | 39.15 K | $2.45 M |
| 09/09/2026 | $18.64 | $18.38 (-1.39%) | $18.64 | $18.15 | 43.76 K | $2.32 M |
| 09/08/2026 | $18.58 | $18.66 (0.43%) | $18.89 | $18.30 | 51.90 K | $2.35 M |
| 09/04/2026 | $19.35 | $19.17 (-0.93%) | $19.52 | $19.17 | 45.40 K | $2.42 M |
| 09/03/2026 | $20.44 | $19.59 (-4.16%) | $20.53 | $19.30 | 48.27 K | $2.47 M |
| 09/02/2026 | $21.21 | $20.76 (-2.12%) | $21.21 | $20.72 | 29.27 K | $2.62 M |
| 09/01/2026 | $21.26 | $21.10 (-0.75%) | $21.48 | $20.53 | 38.24 K | $2.66 M |
| 08/31/2026 | $20.70 | $20.21 (-2.37%) | $20.70 | $20.21 | 52.07 K | $2.55 M |
| 08/28/2026 | $20.53 | $20.48 (-0.24%) | $20.62 | $19.72 | 40.30 K | $2.58 M |
| 08/27/2026 | $20.79 | $20.52 (-1.3%) | $21.12 | $20.45 | 29.39 K | $2.59 M |
| 08/26/2026 | $21.67 | $21.36 (-1.43%) | $21.75 | $21.30 | 19.37 K | $2.69 M |
| 08/25/2026 | $21.46 | $21.66 (0.93%) | $21.86 | $21.08 | 34.00 K | $2.73 M |
| 08/24/2026 | $21.61 | $22.22 (2.82%) | $22.61 | $21.61 | 93.24 K | $2.80 M |
| 08/21/2026 | $21.35 | $21.05 (-1.41%) | $21.44 | $20.71 | 92.10 K | $2.65 M |
| 08/20/2026 | $21.39 | $21.43 (0.19%) | $21.76 | $21.18 | 58.45 K | $2.70 M |
| 08/19/2026 | $21.40 | $21.35 (-0.23%) | $22.15 | $20.92 | 99.00 K | $2.69 M |
| 08/18/2026 | $20.84 | $21.29 (2.16%) | $21.36 | $20.56 | 168.63 K | $2.68 M |
| 08/17/2026 | $19.46 | $19.73 (1.39%) | $19.78 | $19.15 | 51.12 K | $2.49 M |
| 08/14/2026 | $19.15 | $19.64 (2.56%) | $19.81 | $18.99 | 77.02 K | $2.47 M |
| 08/13/2026 | $21.20 | $19.62 (-7.45%) | $21.21 | $19.47 | 205.60 K | $2.47 M |
| 08/12/2026 | $20.71 | $21.41 (3.38%) | $21.50 | $20.65 | 71.30 K | $2.70 M |
| 08/11/2026 | $21.64 | $21.85 (0.97%) | $22.09 | $21.43 | 94.04 K | $2.75 M |
| 08/10/2026 | $21.78 | $21.45 (-1.52%) | $21.78 | $21.00 | 102.24 K | $2.70 M |
| 08/07/2026 | $21.48 | $21.43 (-0.23%) | $22.21 | $21.17 | 54.40 K | $2.70 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 |
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.
