5 DAY PERFORMANCE
-23.42%
1 MONTH PERFORMANCE
-37.21%
3 MONTH PERFORMANCE
-44.34%
6 MONTH PERFORMANCE
+5.35%
YEAR-TO-DATE PERFORMANCE
-12.71%
1 YEAR PERFORMANCE
+17.35%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.17 | $35.44 (3.72%) | $36.57 | $33.68 | 698.73 K | $3.37 B |
| 08/05/2026 | $37.39 | $36.08 (-3.5%) | $38.01 | $35.96 | 919.81 K | $3.44 B |
| 08/04/2026 | $34.27 | $37.59 (9.69%) | $38.18 | $34.20 | 1.48 M | $3.58 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 |
| 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 |
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.
