5 DAY PERFORMANCE
-35.18%
1 MONTH PERFORMANCE
+17.71%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
-19.19%
YEAR-TO-DATE PERFORMANCE
-12.71%
1 YEAR PERFORMANCE
+119.15%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.34 | $40.96 (4.12%) | $40.99 | $38.61 | 1.45 M | $3.70 B |
| 05/05/2026 | $36.50 | $37.39 (2.44%) | $37.71 | $36.40 | 2.07 M | $3.47 B |
| 05/04/2026 | $35.54 | $35.12 (-1.18%) | $36.21 | $34.47 | 1.99 M | $3.26 B |
| 05/01/2026 | $33.35 | $34.96 (4.83%) | $35.31 | $33.24 | 2.59 M | $3.26 B |
| 04/30/2026 | $32.96 | $32.85 (-0.33%) | $32.97 | $30.73 | 1.97 M | $2.94 B |
| 04/29/2026 | $31.50 | $32.43 (2.95%) | $32.49 | $30.80 | 1.93 M | $2.92 B |
| 04/28/2026 | $30.64 | $31.41 (2.51%) | $31.73 | $30.24 | 2.13 M | $2.86 B |
| 04/27/2026 | $32.10 | $32.84 (2.31%) | $32.87 | $31.67 | 1.60 M | $3.00 B |
| 04/24/2026 | $31.74 | $32.21 (1.48%) | $32.29 | $31.08 | 2.12 M | $3.01 B |
| 04/23/2026 | $30.13 | $29.17 (-3.19%) | $30.53 | $28.21 | 2.11 M | $2.62 B |
| 04/22/2026 | $29.96 | $31.02 (3.54%) | $31.10 | $29.43 | 1.21 M | $2.79 B |
| 04/21/2026 | $29.23 | $28.70 (-1.81%) | $29.70 | $28.44 | 1.42 M | $2.61 B |
| 04/20/2026 | $29.65 | $28.91 (-2.5%) | $29.90 | $27.90 | 1.36 M | $2.65 B |
| 04/17/2026 | $29.86 | $29.72 (-0.47%) | $30.54 | $29.38 | 2.46 M | $2.78 B |
| 04/16/2026 | $28.96 | $29.48 (1.8%) | $29.83 | $27.94 | 2.75 M | $2.62 B |
| 04/15/2026 | $26.52 | $28.23 (6.45%) | $28.27 | $26.42 | 1.85 M | $2.54 B |
| 04/14/2026 | $25.04 | $26.17 (4.51%) | $26.17 | $24.93 | 1.67 M | $2.39 B |
| 04/13/2026 | $22.43 | $24.09 (7.4%) | $24.12 | $22.42 | 1.89 M | $2.22 B |
| 04/10/2026 | $21.85 | $22.43 (2.65%) | $22.80 | $21.81 | 1.51 M | $2.10 B |
| 04/09/2026 | $21.31 | $21.74 (2.02%) | $21.78 | $20.60 | 984.50 K | $2.02 B |
| 04/08/2026 | $22.33 | $21.15 (-5.28%) | $22.51 | $20.79 | 1.48 M | $1.97 B |
| 04/07/2026 | $19.17 | $19.61 (2.3%) | $19.68 | $18.26 | 3.04 M | $1.85 B |
| 04/06/2026 | $19.11 | $19.25 (0.73%) | $19.76 | $18.79 | 1.54 M | $1.82 B |
| 04/02/2026 | $17.14 | $18.80 (9.68%) | $18.84 | $16.85 | 3.09 M | $1.78 B |
| 04/01/2026 | $18.27 | $18.51 (1.31%) | $19.06 | $17.99 | 2.35 M | $1.76 B |
| 03/31/2026 | $15.96 | $17.59 (10.21%) | $17.69 | $15.89 | 2.55 M | $1.69 B |
| 03/30/2026 | $16.63 | $15.28 (-8.12%) | $16.71 | $14.96 | 1.36 M | $1.60 B |
| 03/27/2026 | $17.05 | $16.26 (-4.63%) | $17.12 | $16.10 | 2.33 M | $1.54 B |
| 03/26/2026 | $18.94 | $17.40 (-8.13%) | $18.94 | $17.34 | 1.92 M | $1.62 B |
| 03/25/2026 | $19.98 | $19.87 (-0.55%) | $20.40 | $19.66 | 945.10 K | $1.79 B |
| 03/24/2026 | $19.90 | $19.21 (-3.47%) | $20.23 | $18.84 | 1.41 M | $1.75 B |
| 03/23/2026 | $20.10 | $20.31 (1.04%) | $21.14 | $19.91 | 2.71 M | $1.82 B |
| 03/20/2026 | $20.59 | $19.31 (-6.22%) | $20.59 | $18.80 | 2.15 M | $1.80 B |
| 03/19/2026 | $19.90 | $20.79 (4.47%) | $21.07 | $19.56 | 1.23 M | $1.89 B |
| 03/18/2026 | $21.45 | $20.98 (-2.19%) | $21.94 | $20.98 | 802.31 K | $1.90 B |
| 03/17/2026 | $21.64 | $21.62 (-0.09%) | $22.03 | $21.42 | 686.83 K | $1.85 B |
| 03/16/2026 | $21.71 | $21.45 (-1.2%) | $22.00 | $21.33 | 1.18 M | $1.84 B |
| 03/13/2026 | $21.61 | $20.81 (-3.7%) | $22.07 | $20.58 | 1.91 M | $1.83 B |
| 03/12/2026 | $22.48 | $21.35 (-5.03%) | $22.59 | $21.34 | 1.06 M | $1.85 B |
| 03/11/2026 | $23.05 | $22.80 (-1.08%) | $23.73 | $22.42 | 999.90 K | $1.88 B |
| 03/10/2026 | $22.76 | $22.28 (-2.11%) | $23.16 | $22.16 | 1.17 M | $1.86 B |
| 03/09/2026 | $20.67 | $22.66 (9.63%) | $22.84 | $20.55 | 2.14 M | $1.90 B |
| 03/06/2026 | $21.81 | $21.55 (-1.19%) | $22.71 | $21.37 | 2.09 M | $1.80 B |
| 03/05/2026 | $22.07 | $22.79 (3.26%) | $23.17 | $21.67 | 1.63 M | $1.87 B |
| 03/04/2026 | $20.96 | $22.30 (6.39%) | $22.57 | $20.80 | 1.50 M | $1.83 B |
| 03/03/2026 | $19.60 | $20.46 (4.39%) | $20.74 | $18.84 | 1.59 M | $1.68 B |
| 03/02/2026 | $19.66 | $21.22 (7.93%) | $21.35 | $19.44 | 1.76 M | $1.74 B |
| 02/27/2026 | $20.23 | $20.84 (3.02%) | $21.02 | $20.11 | 2.04 M | $1.71 B |
| 02/26/2026 | $21.29 | $20.95 (-1.6%) | $21.31 | $19.81 | 1.77 M | $1.71 B |
| 02/25/2026 | $20.61 | $21.52 (4.42%) | $21.67 | $20.61 | 1.61 M | $1.76 B |
| 02/24/2026 | $19.30 | $20.18 (4.56%) | $20.30 | $18.73 | 2.43 M | $1.65 B |
| 02/23/2026 | $20.04 | $19.14 (-4.49%) | $20.06 | $18.72 | 3.06 M | $1.56 B |
| 02/20/2026 | $19.83 | $20.65 (4.14%) | $21.02 | $19.68 | 6.64 M | $1.69 B |
| 02/19/2026 | $20.02 | $20.27 (1.25%) | $20.59 | $19.78 | 1.81 M | $1.65 B |
| 02/18/2026 | $19.70 | $20.38 (3.45%) | $20.91 | $19.35 | 3.51 M | $1.66 B |
| 02/17/2026 | $19.29 | $19.68 (2.02%) | $20.04 | $18.50 | 2.98 M | $1.60 B |
| 02/13/2026 | $19.75 | $19.98 (1.16%) | $20.57 | $19.01 | 5.15 M | $1.63 B |
| 02/12/2026 | $22.21 | $20.06 (-9.68%) | $22.30 | $19.83 | 3.10 M | $1.63 B |
| 02/11/2026 | $23.10 | $22.37 (-3.16%) | $23.23 | $21.32 | 3.19 M | $1.81 B |
| 02/10/2026 | $23.29 | $22.33 (-4.12%) | $23.50 | $22.28 | 1.77 M | $1.81 B |
| 02/09/2026 | $21.37 | $22.92 (7.25%) | $23.49 | $21.07 | 1.51 M | $1.86 B |
| 02/06/2026 | $20.21 | $21.51 (6.43%) | $21.70 | $19.99 | 5.84 M | $1.74 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.
