5 DAY PERFORMANCE
-39.35%
1 MONTH PERFORMANCE
-38.24%
3 MONTH PERFORMANCE
-47.44%
6 MONTH PERFORMANCE
+17.35%
YEAR-TO-DATE PERFORMANCE
-12.71%
1 YEAR PERFORMANCE
-10.15%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.66 | $46.13 (3.29%) | $46.38 | $44.58 | 576.75 K | $4.29 B |
| 09/18/2026 | $41.04 | $41.58 (1.32%) | $41.74 | $40.19 | 490.02 K | $3.92 B |
| 09/17/2026 | $39.66 | $40.63 (2.45%) | $40.92 | $39.63 | 501.00 K | $3.84 B |
| 09/16/2026 | $37.65 | $37.36 (-0.77%) | $38.50 | $36.36 | 396.72 K | $3.54 B |
| 09/15/2026 | $37.66 | $36.91 (-1.99%) | $38.05 | $36.72 | 188.56 K | $3.50 B |
| 09/14/2026 | $36.67 | $37.81 (3.11%) | $38.48 | $36.17 | 435.34 K | $3.60 B |
| 09/11/2026 | $40.48 | $39.42 (-2.62%) | $40.50 | $39.26 | 411.02 K | $3.78 B |
| 09/10/2026 | $39.24 | $38.72 (-1.33%) | $39.74 | $38.61 | 341.71 K | $3.65 B |
| 09/09/2026 | $40.58 | $41.08 (1.23%) | $41.64 | $40.40 | 378.36 K | $3.88 B |
| 09/08/2026 | $40.75 | $40.49 (-0.64%) | $41.31 | $39.97 | 955.74 K | $3.84 B |
| 09/04/2026 | $39.24 | $39.48 (0.61%) | $39.60 | $38.76 | 1.21 M | $3.78 B |
| 09/03/2026 | $36.92 | $38.81 (5.12%) | $39.27 | $36.92 | 517.20 K | $3.66 B |
| 09/02/2026 | $35.87 | $36.70 (2.31%) | $36.81 | $35.59 | 311.87 K | $3.47 B |
| 09/01/2026 | $35.71 | $36.10 (1.09%) | $37.21 | $35.21 | 390.60 K | $3.43 B |
| 08/31/2026 | $36.97 | $37.73 (2.06%) | $37.86 | $36.94 | 293.53 K | $3.59 B |
| 08/28/2026 | $37.20 | $37.33 (0.35%) | $38.74 | $37.03 | 839.42 K | $3.58 B |
| 08/27/2026 | $37.00 | $37.36 (0.97%) | $37.45 | $36.28 | 449.54 K | $3.52 B |
| 08/26/2026 | $35.29 | $35.94 (1.84%) | $36.11 | $35.15 | 196.37 K | $3.40 B |
| 08/25/2026 | $35.67 | $35.50 (-0.48%) | $36.35 | $35.05 | 355.75 K | $3.37 B |
| 08/24/2026 | $35.52 | $34.61 (-2.56%) | $35.53 | $33.76 | 476.37 K | $3.29 B |
| 08/21/2026 | $36.61 | $36.69 (0.22%) | $37.19 | $35.81 | 472.13 K | $3.52 B |
| 08/20/2026 | $36.02 | $35.94 (-0.22%) | $36.42 | $35.40 | 293.18 K | $3.39 B |
| 08/19/2026 | $36.79 | $36.25 (-1.47%) | $37.06 | $34.74 | 479.20 K | $3.43 B |
| 08/18/2026 | $37.13 | $36.30 (-2.24%) | $37.83 | $36.13 | 451.10 K | $3.44 B |
| 08/17/2026 | $40.16 | $39.44 (-1.79%) | $40.60 | $39.30 | 504.20 K | $3.74 B |
| 08/14/2026 | $40.67 | $39.55 (-2.75%) | $40.97 | $39.21 | 1.12 M | $3.79 B |
| 08/13/2026 | $37.04 | $39.71 (7.21%) | $40.18 | $36.99 | 752.80 K | $3.73 B |
| 08/12/2026 | $37.81 | $36.62 (-3.15%) | $37.95 | $36.49 | 584.20 K | $3.46 B |
| 08/11/2026 | $37.07 | $35.95 (-3.02%) | $37.08 | $35.50 | 387.77 K | $3.41 B |
| 08/10/2026 | $36.14 | $36.72 (1.6%) | $37.46 | $36.09 | 581.01 K | $3.49 B |
| 08/07/2026 | $36.55 | $36.64 (0.25%) | $37.18 | $35.34 | 939.60 K | $3.51 B |
| 08/06/2026 | $34.17 | $35.44 (3.72%) | $36.57 | $33.68 | 698.73 K | $3.34 B |
| 08/05/2026 | $37.39 | $36.08 (-3.5%) | $38.01 | $35.96 | 919.81 K | $3.41 B |
| 08/04/2026 | $34.27 | $37.59 (9.69%) | $38.18 | $34.20 | 1.48 M | $3.56 B |
| 08/03/2026 | $29.41 | $32.55 (10.68%) | $32.82 | $29.12 | 1.25 M | $3.10 B |
| 07/31/2026 | $31.10 | $29.59 (-4.86%) | $31.81 | $28.49 | 1.53 M | $2.84 B |
| 07/30/2026 | $26.44 | $29.03 (9.8%) | $29.25 | $26.40 | 932.70 K | $2.75 B |
| 07/29/2026 | $26.90 | $24.63 (-8.44%) | $27.41 | $24.61 | 885.00 K | $2.35 B |
| 07/28/2026 | $27.19 | $26.77 (-1.54%) | $27.49 | $25.28 | 932.00 K | $2.55 B |
| 07/27/2026 | $30.90 | $28.99 (-6.18%) | $30.97 | $27.74 | 669.81 K | $2.76 B |
| 07/24/2026 | $32.04 | $29.66 (-7.43%) | $32.23 | $29.45 | 1.08 M | $2.84 B |
| 07/23/2026 | $33.02 | $32.36 (-2%) | $33.90 | $31.59 | 535.70 K | $3.05 B |
| 07/22/2026 | $34.78 | $35.07 (0.83%) | $36.01 | $34.60 | 252.00 K | $3.31 B |
| 07/21/2026 | $34.60 | $35.95 (3.9%) | $36.06 | $34.26 | 588.40 K | $3.40 B |
| 07/20/2026 | $33.25 | $32.67 (-1.74%) | $34.11 | $32.57 | 656.50 K | $3.11 B |
| 07/17/2026 | $30.88 | $32.30 (4.6%) | $33.72 | $30.00 | 875.90 K | $3.36 B |
| 07/16/2026 | $36.17 | $34.32 (-5.11%) | $36.36 | $33.62 | 546.10 K | $3.30 B |
| 07/15/2026 | $37.84 | $37.44 (-1.06%) | $38.20 | $35.98 | 474.84 K | $3.60 B |
| 07/14/2026 | $36.85 | $37.31 (1.25%) | $37.83 | $36.14 | 531.91 K | $3.60 B |
| 07/13/2026 | $37.18 | $35.86 (-3.55%) | $37.41 | $35.50 | 2.46 M | $3.20 B |
| 07/10/2026 | $38.50 | $38.73 (0.6%) | $38.96 | $37.23 | 959.75 K | $3.38 B |
| 07/09/2026 | $36.68 | $38.39 (4.66%) | $38.47 | $36.20 | 485.84 K | $3.28 B |
| 07/08/2026 | $34.94 | $36.31 (3.92%) | $36.44 | $34.18 | 875.20 K | $3.12 B |
| 07/07/2026 | $36.85 | $36.09 (-2.06%) | $36.94 | $34.80 | 770.40 K | $3.13 B |
| 07/06/2026 | $37.27 | $38.11 (2.25%) | $38.76 | $36.93 | 772.40 K | $3.31 B |
| 07/02/2026 | $38.78 | $36.01 (-7.14%) | $39.44 | $35.31 | 1.83 M | $3.09 B |
| 07/01/2026 | $38.81 | $38.47 (-0.88%) | $39.92 | $38.38 | 621.40 K | $3.31 B |
| 06/30/2026 | $37.40 | $39.57 (5.8%) | $39.82 | $37.29 | 691.50 K | $3.42 B |
| 06/29/2026 | $36.44 | $37.26 (2.25%) | $37.34 | $34.28 | 1.56 M | $3.23 B |
| 06/26/2026 | $34.47 | $35.01 (1.57%) | $36.81 | $34.04 | 1.51 M | $3.07 B |
| 06/25/2026 | $38.00 | $36.11 (-4.97%) | $38.17 | $34.10 | 1.12 M | $3.10 B |
| 06/24/2026 | $37.04 | $35.54 (-4.05%) | $37.71 | $34.54 | 841.32 K | $3.06 B |
| 06/23/2026 | $37.52 | $36.87 (-1.73%) | $39.41 | $36.70 | 1.07 M | $3.18 B |
| 06/22/2026 | $43.25 | $41.84 (-3.26%) | $44.14 | $41.16 | 817.70 K | $3.62 B |
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.
