5 DAY PERFORMANCE
-20.04%
1 MONTH PERFORMANCE
-49.54%
3 MONTH PERFORMANCE
-37.20%
6 MONTH PERFORMANCE
-39.40%
YEAR-TO-DATE PERFORMANCE
-12.71%
1 YEAR PERFORMANCE
-24.99%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.50 | $20.29 (-20.43%) | $25.63 | $19.57 | 2.30 M | $1.72 B |
| 11/04/2026 | $26.69 | $27.01 (1.2%) | $28.76 | $26.62 | 834.62 K | $2.29 B |
| 11/03/2026 | $26.35 | $27.13 (2.96%) | $27.34 | $26.25 | 729.40 K | $2.30 B |
| 11/02/2026 | $28.53 | $25.83 (-9.46%) | $28.92 | $25.67 | 957.16 K | $2.19 B |
| 10/30/2026 | $29.45 | $28.34 (-3.77%) | $29.84 | $26.92 | 1.71 M | $2.41 B |
| 10/29/2026 | $35.84 | $34.79 (-2.93%) | $35.89 | $34.15 | 854.32 K | $2.93 B |
| 10/28/2026 | $36.45 | $37.43 (2.69%) | $37.50 | $35.50 | 558.00 K | $3.15 B |
| 10/27/2026 | $34.29 | $35.44 (3.35%) | $35.83 | $34.29 | 477.70 K | $2.99 B |
| 10/26/2026 | $33.02 | $33.49 (1.42%) | $34.11 | $32.47 | 449.40 K | $2.83 B |
| 10/23/2026 | $32.22 | $32.38 (0.5%) | $33.40 | $31.89 | 829.32 K | $2.75 B |
| 10/22/2026 | $34.49 | $32.56 (-5.6%) | $35.16 | $31.85 | 909.12 K | $2.74 B |
| 10/21/2026 | $36.83 | $37.10 (0.73%) | $37.53 | $35.78 | 350.41 K | $3.12 B |
| 10/20/2026 | $35.75 | $36.15 (1.12%) | $37.60 | $35.00 | 275.37 K | $3.05 B |
| 10/19/2026 | $36.44 | $36.61 (0.47%) | $37.80 | $36.12 | 396.94 K | $3.09 B |
| 10/16/2026 | $38.05 | $34.62 (-9.01%) | $38.21 | $34.03 | 1.02 M | $2.94 B |
| 10/15/2026 | $36.46 | $38.98 (6.91%) | $39.20 | $35.77 | 590.18 K | $3.27 B |
| 10/14/2026 | $41.73 | $38.97 (-6.61%) | $41.96 | $38.53 | 431.80 K | $3.28 B |
| 10/13/2026 | $41.04 | $43.10 (5.02%) | $43.19 | $41.00 | 244.69 K | $3.62 B |
| 10/12/2026 | $43.50 | $42.55 (-2.18%) | $43.60 | $42.20 | 242.73 K | $3.59 B |
| 10/09/2026 | $44.25 | $43.93 (-0.72%) | $44.66 | $43.70 | 617.95 K | $4.21 B |
| 10/08/2026 | $45.38 | $43.24 (-4.72%) | $45.80 | $42.43 | 412.79 K | $4.08 B |
| 10/07/2026 | $44.45 | $46.10 (3.71%) | $46.19 | $44.23 | 231.05 K | $4.36 B |
| 10/06/2026 | $45.93 | $45.50 (-0.94%) | $46.34 | $45.38 | 216.50 K | $4.32 B |
| 10/05/2026 | $44.14 | $44.91 (1.74%) | $45.34 | $44.07 | 213.32 K | $4.27 B |
| 10/02/2026 | $45.35 | $44.33 (-2.25%) | $46.14 | $44.18 | 571.65 K | $4.25 B |
| 10/01/2026 | $43.76 | $43.38 (-0.87%) | $44.10 | $42.10 | 448.22 K | $4.09 B |
| 09/30/2026 | $42.86 | $43.20 (0.79%) | $44.14 | $42.86 | 372.06 K | $4.09 B |
| 09/29/2026 | $43.28 | $42.78 (-1.16%) | $43.93 | $42.19 | 418.81 K | $4.06 B |
| 09/28/2026 | $44.24 | $42.24 (-4.52%) | $44.37 | $41.55 | 412.58 K | $4.02 B |
| 09/25/2026 | $46.34 | $45.48 (-1.86%) | $46.53 | $44.93 | 650.71 K | $4.36 B |
| 09/24/2026 | $43.72 | $45.94 (5.08%) | $46.14 | $43.62 | 384.91 K | $4.33 B |
| 09/23/2026 | $47.36 | $45.60 (-3.72%) | $47.50 | $45.20 | 378.07 K | $4.31 B |
| 09/22/2026 | $45.95 | $47.31 (2.96%) | $47.54 | $45.95 | 347.90 K | $4.48 B |
| 09/21/2026 | $43.67 | $46.13 (5.63%) | $46.38 | $43.51 | 593.50 K | $4.38 B |
| 09/18/2026 | $41.04 | $41.58 (1.32%) | $41.74 | $40.19 | 490.02 K | $3.99 B |
| 09/17/2026 | $39.66 | $40.63 (2.45%) | $40.92 | $39.63 | 501.00 K | $3.83 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 |
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.
