5 DAY PERFORMANCE
-47.44%
1 MONTH PERFORMANCE
-48.11%
3 MONTH PERFORMANCE
+11.57%
6 MONTH PERFORMANCE
-16.91%
YEAR-TO-DATE PERFORMANCE
-12.71%
1 YEAR PERFORMANCE
+44.98%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.25 | $41.84 (-3.26%) | $44.14 | $41.16 | 817.70 K | $3.68 B |
| 06/18/2026 | $42.68 | $43.11 (1.01%) | $43.44 | $40.68 | 1.45 M | $3.67 B |
| 06/17/2026 | $42.60 | $39.84 (-6.48%) | $42.60 | $39.60 | 1.07 M | $3.41 B |
| 06/16/2026 | $44.81 | $41.68 (-6.99%) | $44.90 | $41.57 | 925.60 K | $3.59 B |
| 06/15/2026 | $43.75 | $45.34 (3.63%) | $45.72 | $43.51 | 867.37 K | $3.91 B |
| 06/12/2026 | $39.91 | $40.22 (0.78%) | $40.81 | $38.55 | 1.39 M | $3.53 B |
| 06/11/2026 | $37.11 | $39.43 (6.25%) | $39.86 | $35.75 | 1.44 M | $3.36 B |
| 06/10/2026 | $38.64 | $37.32 (-3.42%) | $40.73 | $37.16 | 1.17 M | $3.20 B |
| 06/09/2026 | $44.63 | $40.57 (-9.1%) | $45.12 | $35.90 | 2.09 M | $3.49 B |
| 06/08/2026 | $43.80 | $43.50 (-0.68%) | $44.57 | $42.60 | 899.00 K | $3.75 B |
| 06/05/2026 | $47.56 | $41.05 (-13.69%) | $48.16 | $40.32 | 2.21 M | $3.60 B |
| 06/04/2026 | $49.00 | $49.89 (1.82%) | $50.72 | $48.47 | 638.10 K | $4.20 B |
| 06/03/2026 | $54.90 | $52.14 (-5.03%) | $55.17 | $51.00 | 1.01 M | $4.41 B |
| 06/02/2026 | $54.55 | $54.14 (-0.75%) | $54.62 | $52.60 | 552.45 K | $4.61 B |
| 06/01/2026 | $54.06 | $55.09 (1.91%) | $56.09 | $52.85 | 1.18 M | $4.72 B |
| 05/29/2026 | $52.73 | $53.98 (2.37%) | $54.04 | $52.20 | 1.64 M | $4.81 B |
| 05/28/2026 | $48.57 | $51.44 (5.91%) | $51.55 | $48.30 | 875.25 K | $4.54 B |
| 05/27/2026 | $48.01 | $48.53 (1.08%) | $48.58 | $46.75 | 882.77 K | $4.24 B |
| 05/26/2026 | $45.86 | $47.32 (3.18%) | $47.58 | $45.82 | 944.58 K | $4.10 B |
| 05/22/2026 | $44.35 | $43.67 (-1.53%) | $45.06 | $43.56 | 1.45 M | $3.63 B |
| 05/21/2026 | $42.42 | $43.61 (2.81%) | $44.27 | $41.96 | 586.50 K | $3.59 B |
| 05/20/2026 | $41.06 | $42.97 (4.65%) | $42.97 | $40.64 | 783.92 K | $3.50 B |
| 05/19/2026 | $40.47 | $40.10 (-0.91%) | $41.35 | $38.68 | 782.51 K | $3.23 B |
| 05/18/2026 | $42.71 | $41.28 (-3.35%) | $43.06 | $39.83 | 1.32 M | $3.29 B |
| 05/15/2026 | $43.00 | $42.58 (-0.98%) | $44.34 | $41.81 | 1.52 M | $3.29 B |
| 05/14/2026 | $44.02 | $45.97 (4.43%) | $46.63 | $43.78 | 1.18 M | $3.51 B |
| 05/13/2026 | $45.62 | $45.19 (-0.94%) | $46.01 | $42.77 | 1.20 M | $3.42 B |
| 05/12/2026 | $45.13 | $44.35 (-1.73%) | $46.02 | $40.80 | 2.17 M | $3.31 B |
| 05/11/2026 | $45.79 | $46.65 (1.88%) | $47.17 | $44.47 | 1.23 M | $3.45 B |
| 05/08/2026 | $41.69 | $45.37 (8.83%) | $45.55 | $41.67 | 1.19 M | $3.24 B |
| 05/07/2026 | $40.73 | $40.71 (-0.05%) | $42.72 | $40.00 | 1.44 M | $2.87 B |
| 05/06/2026 | $39.34 | $40.96 (4.12%) | $40.99 | $38.61 | 1.50 M | $2.85 B |
| 05/05/2026 | $36.50 | $37.39 (2.44%) | $37.71 | $36.40 | 2.07 M | $2.57 B |
| 05/04/2026 | $35.54 | $35.12 (-1.18%) | $36.21 | $34.47 | 1.99 M | $2.39 B |
| 05/01/2026 | $33.35 | $34.96 (4.83%) | $35.31 | $33.24 | 2.59 M | $2.29 B |
| 04/30/2026 | $32.96 | $32.85 (-0.33%) | $32.97 | $30.73 | 1.97 M | $2.12 B |
| 04/29/2026 | $31.50 | $32.43 (2.95%) | $32.49 | $30.80 | 1.93 M | $2.07 B |
| 04/28/2026 | $30.64 | $31.41 (2.51%) | $31.73 | $30.24 | 2.13 M | $1.97 B |
| 04/27/2026 | $32.10 | $32.84 (2.31%) | $32.87 | $31.67 | 1.60 M | $2.04 B |
| 04/24/2026 | $31.74 | $32.21 (1.48%) | $32.29 | $31.08 | 2.12 M | $1.92 B |
| 04/23/2026 | $30.13 | $29.17 (-3.19%) | $30.53 | $28.21 | 2.11 M | $1.71 B |
| 04/22/2026 | $29.96 | $31.02 (3.54%) | $31.10 | $29.43 | 1.21 M | $1.79 B |
| 04/21/2026 | $29.23 | $28.70 (-1.81%) | $29.70 | $28.44 | 1.42 M | $1.63 B |
| 04/20/2026 | $29.65 | $28.91 (-2.5%) | $29.90 | $27.90 | 1.36 M | $1.62 B |
| 04/17/2026 | $29.86 | $29.72 (-0.47%) | $30.54 | $29.38 | 2.46 M | $1.59 B |
| 04/16/2026 | $28.96 | $29.48 (1.8%) | $29.83 | $27.94 | 2.75 M | $1.55 B |
| 04/15/2026 | $26.52 | $28.23 (6.45%) | $28.27 | $26.42 | 1.85 M | $1.46 B |
| 04/14/2026 | $25.04 | $26.17 (4.51%) | $26.17 | $24.93 | 1.67 M | $1.33 B |
| 04/13/2026 | $22.43 | $24.09 (7.4%) | $24.12 | $22.42 | 1.89 M | $1.21 B |
| 04/10/2026 | $21.85 | $22.43 (2.65%) | $22.80 | $21.81 | 1.51 M | $1.07 B |
| 04/09/2026 | $21.31 | $21.74 (2.02%) | $21.78 | $20.60 | 984.50 K | $1.02 B |
| 04/08/2026 | $22.33 | $21.15 (-5.28%) | $22.51 | $20.79 | 1.48 M | $970.33 M |
| 04/07/2026 | $19.17 | $19.61 (2.3%) | $19.68 | $18.26 | 3.04 M | $883.03 M |
| 04/06/2026 | $19.11 | $19.25 (0.73%) | $19.76 | $18.79 | 1.54 M | $850.49 M |
| 04/02/2026 | $17.14 | $18.80 (9.68%) | $18.84 | $16.85 | 3.09 M | $766.80 M |
| 04/01/2026 | $18.27 | $18.51 (1.31%) | $19.06 | $17.99 | 2.35 M | $739.27 M |
| 03/31/2026 | $15.96 | $17.59 (10.21%) | $17.69 | $15.89 | 2.55 M | $687.60 M |
| 03/30/2026 | $16.63 | $15.28 (-8.12%) | $16.71 | $14.96 | 1.36 M | $584.33 M |
| 03/27/2026 | $17.05 | $16.26 (-4.63%) | $17.12 | $16.10 | 2.33 M | $580.42 M |
| 03/26/2026 | $18.94 | $17.40 (-8.13%) | $18.94 | $17.34 | 1.92 M | $606.35 M |
| 03/25/2026 | $19.98 | $19.87 (-0.55%) | $20.40 | $19.66 | 945.10 K | $675.57 M |
| 03/24/2026 | $19.90 | $19.21 (-3.47%) | $20.23 | $18.84 | 1.41 M | $636.83 M |
| 03/23/2026 | $20.10 | $20.31 (1.04%) | $21.14 | $19.91 | 2.71 M | $656.06 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.
