5 DAY PERFORMANCE
+17.41%
1 MONTH PERFORMANCE
+17.41%
3 MONTH PERFORMANCE
+6.02%
6 MONTH PERFORMANCE
-36.73%
YEAR-TO-DATE PERFORMANCE
+11.62%
1 YEAR PERFORMANCE
-72.81%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $3.39 | $3.16 (-6.78%) | $3.44 | $3.13 | 2.65 M | $7.96 M |
| 02/05/2026 | $3.38 | $3.47 (2.66%) | $3.54 | $3.24 | 3.06 M | $8.74 M |
| 02/04/2026 | $2.98 | $3.26 (9.4%) | $3.38 | $2.98 | 4.31 M | $8.21 M |
| 02/03/2026 | $2.61 | $2.83 (8.43%) | $2.96 | $2.61 | 3.03 M | $7.13 M |
| 02/02/2026 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.64 | 2.68 M | $6.80 M |
| 01/30/2026 | $2.62 | $2.78 (6.11%) | $2.84 | $2.58 | 1.72 M | $7.00 M |
| 01/29/2026 | $2.53 | $2.59 (2.37%) | $2.78 | $2.53 | 1.77 M | $6.53 M |
| 01/28/2026 | $2.52 | $2.55 (1.19%) | $2.58 | $2.48 | 1.12 M | $6.42 M |
| 01/27/2026 | $2.61 | $2.61 (0%) | $2.66 | $2.58 | 712.80 K | $6.58 M |
| 01/26/2026 | $2.66 | $2.68 (0.75%) | $2.69 | $2.63 | 954.50 K | $6.75 M |
| 01/23/2026 | $2.73 | $2.68 (-1.83%) | $2.74 | $2.62 | 1.21 M | $6.75 M |
| 01/22/2026 | $2.62 | $2.63 (0.38%) | $2.72 | $2.62 | 1.61 M | $6.63 M |
| 01/21/2026 | $2.82 | $2.72 (-3.55%) | $2.86 | $2.65 | 1.97 M | $6.85 M |
| 01/20/2026 | $2.80 | $2.84 (1.43%) | $2.85 | $2.70 | 1.87 M | $7.16 M |
| 01/16/2026 | $2.56 | $2.66 (3.91%) | $2.69 | $2.55 | 1.26 M | $6.70 M |
| 01/15/2026 | $2.56 | $2.66 (3.91%) | $2.68 | $2.54 | 1.42 M | $6.70 M |
| 01/14/2026 | $2.57 | $2.68 (4.28%) | $2.74 | $2.56 | 2.07 M | $6.75 M |
| 01/13/2026 | $2.55 | $2.55 (0%) | $2.60 | $2.50 | 2.41 M | $6.42 M |
| 01/12/2026 | $2.69 | $2.59 (-3.72%) | $2.69 | $2.55 | 1.05 M | $6.53 M |
| 01/09/2026 | $2.78 | $2.62 (-5.76%) | $2.83 | $2.61 | 1.24 M | $6.60 M |
| 01/08/2026 | $2.71 | $2.82 (4.06%) | $2.87 | $2.71 | 751.29 K | $7.11 M |
| 01/07/2026 | $2.74 | $2.70 (-1.46%) | $2.77 | $2.63 | 1.23 M | $6.80 M |
| 01/06/2026 | $2.77 | $2.75 (-0.72%) | $2.85 | $2.75 | 765.00 K | $6.93 M |
| 01/05/2026 | $2.69 | $2.79 (3.72%) | $2.82 | $2.68 | 964.24 K | $7.03 M |
| 01/02/2026 | $2.71 | $2.83 (4.43%) | $2.89 | $2.65 | 2.15 M | $7.13 M |
| 12/31/2025 | $2.76 | $2.84 (2.9%) | $2.84 | $2.75 | 717.83 K | $7.16 M |
| 12/30/2025 | $2.75 | $2.75 (0%) | $2.76 | $2.70 | 1.00 M | $6.93 M |
| 12/29/2025 | $2.79 | $2.75 (-1.43%) | $2.82 | $2.74 | 672.68 K | $6.93 M |
| 12/26/2025 | $2.65 | $2.71 (2.26%) | $2.71 | $2.65 | 659.84 K | $6.83 M |
| 12/24/2025 | $2.73 | $2.68 (-1.83%) | $2.73 | $2.68 | 511.25 K | $6.75 M |
| 12/23/2025 | $2.78 | $2.71 (-2.52%) | $2.80 | $2.70 | 1.08 M | $6.83 M |
| 12/22/2025 | $2.69 | $2.74 (1.86%) | $2.79 | $2.69 | 964.73 K | $6.90 M |
| 12/19/2025 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.79 | 1.19 M | $7.11 M |
| 12/18/2025 | $3.00 | $3.02 (0.67%) | $3.07 | $2.92 | 1.41 M | $7.61 M |
| 12/17/2025 | $2.97 | $3.28 (10.44%) | $3.28 | $2.96 | 1.97 M | $8.26 M |
| 12/16/2025 | $3.12 | $3.01 (-3.53%) | $3.14 | $2.99 | 782.33 K | $7.58 M |
| 12/15/2025 | $2.89 | $3.07 (6.23%) | $3.08 | $2.89 | 1.62 M | $7.74 M |
| 12/12/2025 | $2.78 | $2.98 (7.19%) | $3.03 | $2.77 | 1.19 M | $7.51 M |
| 12/11/2025 | $2.75 | $2.73 (-0.73%) | $2.87 | $2.72 | 1.02 M | $6.88 M |
| 12/10/2025 | $2.69 | $2.67 (-0.74%) | $2.76 | $2.64 | 981.20 K | $6.73 M |
| 12/09/2025 | $2.78 | $2.69 (-3.24%) | $2.81 | $2.66 | 762.11 K | $6.78 M |
| 12/08/2025 | $2.72 | $2.76 (1.47%) | $2.82 | $2.68 | 518.20 K | $6.95 M |
| 12/05/2025 | $2.80 | $2.75 (-1.79%) | $2.81 | $2.68 | 515.70 K | $6.93 M |
| 12/04/2025 | $2.75 | $2.82 (2.55%) | $2.87 | $2.75 | 685.20 K | $7.11 M |
| 12/03/2025 | $2.84 | $2.78 (-2.11%) | $2.90 | $2.77 | 1.06 M | $7.00 M |
| 12/02/2025 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.72 | 1.27 M | $7.03 M |
| 12/01/2025 | $3.06 | $2.93 (-4.25%) | $3.09 | $2.92 | 1.19 M | $7.38 M |
| 11/28/2025 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.91 | 1.07 M | $7.33 M |
| 11/26/2025 | $3.16 | $3.09 (-2.22%) | $3.20 | $3.04 | 1.44 M | $7.79 M |
| 11/25/2025 | $3.32 | $3.26 (-1.81%) | $3.50 | $3.24 | 1.27 M | $8.21 M |
| 11/24/2025 | $3.61 | $3.23 (-10.53%) | $3.62 | $3.20 | 1.36 M | $8.14 M |
| 11/21/2025 | $3.77 | $3.78 (0.27%) | $4.06 | $3.60 | 2.55 M | $9.52 M |
| 11/20/2025 | $3.16 | $3.81 (20.57%) | $3.83 | $3.13 | 2.18 M | $9.60 M |
| 11/19/2025 | $3.40 | $3.44 (1.18%) | $3.56 | $3.21 | 2.20 M | $8.67 M |
| 11/18/2025 | $3.35 | $3.40 (1.49%) | $3.52 | $3.28 | 2.54 M | $8.57 M |
| 11/17/2025 | $3.21 | $3.26 (1.56%) | $3.35 | $3.04 | 1.91 M | $8.21 M |
| 11/14/2025 | $3.38 | $3.14 (-7.1%) | $3.42 | $3.01 | 2.31 M | $7.91 M |
| 11/13/2025 | $2.92 | $3.15 (7.88%) | $3.22 | $2.92 | 1.66 M | $7.94 M |
| 11/12/2025 | $2.74 | $2.85 (4.01%) | $2.91 | $2.74 | 1.04 M | $7.18 M |
| 11/11/2025 | $2.75 | $2.84 (3.27%) | $2.88 | $2.75 | 909.64 K | $7.16 M |
| 11/10/2025 | $2.79 | $2.69 (-3.58%) | $2.79 | $2.66 | 1.44 M | $6.78 M |
| 11/07/2025 | $3.07 | $2.99 (-2.61%) | $3.26 | $2.99 | 2.54 M | $7.53 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.
