5 DAY PERFORMANCE
+12.79%
1 MONTH PERFORMANCE
+37.70%
3 MONTH PERFORMANCE
-16.57%
6 MONTH PERFORMANCE
-27.25%
YEAR-TO-DATE PERFORMANCE
-59.49%
1 YEAR PERFORMANCE
-56.91%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $22.37 | $23.09 (3.24%) | $23.81 | $22.19 | 134.24 K | $2.91 M |
| 10/29/2026 | $18.93 | $19.51 (3.06%) | $19.74 | $18.93 | 100.69 K | $2.46 M |
| 10/28/2026 | $18.70 | $18.15 (-2.94%) | $19.15 | $18.14 | 120.45 K | $2.29 M |
| 10/27/2026 | $19.93 | $19.23 (-3.51%) | $19.93 | $19.01 | 46.80 K | $2.42 M |
| 10/26/2026 | $20.94 | $20.40 (-2.58%) | $21.02 | $20.03 | 20.41 K | $2.57 M |
| 10/23/2026 | $21.35 | $21.15 (-0.94%) | $21.45 | $20.51 | 63.51 K | $2.66 M |
| 10/22/2026 | $20.19 | $21.12 (4.61%) | $21.43 | $19.77 | 166.50 K | $2.66 M |
| 10/21/2026 | $18.90 | $18.77 (-0.69%) | $19.28 | $18.60 | 28.83 K | $2.36 M |
| 10/20/2026 | $19.48 | $19.32 (-0.82%) | $19.76 | $18.72 | 31.63 K | $2.43 M |
| 10/19/2026 | $19.12 | $19.07 (-0.26%) | $19.32 | $18.40 | 39.50 K | $2.40 M |
| 10/16/2026 | $18.64 | $20.25 (8.64%) | $20.49 | $18.63 | 115.42 K | $2.55 M |
| 10/15/2026 | $19.36 | $18.24 (-5.79%) | $19.72 | $18.13 | 39.19 K | $2.30 M |
| 10/14/2026 | $17.18 | $18.24 (6.17%) | $18.38 | $17.07 | 52.99 K | $2.30 M |
| 10/13/2026 | $17.38 | $16.64 (-4.26%) | $17.38 | $16.64 | 42.25 K | $2.10 M |
| 10/12/2026 | $16.70 | $16.87 (1.02%) | $16.98 | $16.58 | 21.40 K | $2.13 M |
| 10/09/2026 | $16.24 | $16.37 (0.8%) | $16.45 | $16.22 | 52.90 K | $2.06 M |
| 10/08/2026 | $15.90 | $16.62 (4.53%) | $16.85 | $15.78 | 49.75 K | $2.09 M |
| 10/07/2026 | $16.28 | $15.67 (-3.75%) | $16.33 | $15.67 | 22.03 K | $1.97 M |
| 10/06/2026 | $15.92 | $15.87 (-0.31%) | $15.92 | $15.62 | 33.31 K | $2.00 M |
| 10/05/2026 | $16.32 | $16.12 (-1.23%) | $16.32 | $15.98 | 41.53 K | $2.03 M |
| 10/02/2026 | $15.92 | $16.30 (2.39%) | $16.36 | $15.71 | 53.94 K | $2.05 M |
| 10/01/2026 | $16.65 | $16.71 (0.36%) | $17.20 | $16.50 | 28.61 K | $2.11 M |
| 09/30/2026 | $16.69 | $16.77 (0.48%) | $16.85 | $16.47 | 43.59 K | $2.11 M |
| 09/29/2026 | $17.00 | $16.95 (-0.29%) | $17.07 | $16.56 | 28.55 K | $2.14 M |
| 09/28/2026 | $16.73 | $17.20 (2.81%) | $17.42 | $16.70 | 70.30 K | $2.17 M |
| 09/25/2026 | $15.73 | $16.04 (1.97%) | $16.24 | $15.69 | 98.04 K | $2.02 M |
| 09/24/2026 | $16.62 | $15.89 (-4.39%) | $16.62 | $15.86 | 47.10 K | $2.00 M |
| 09/23/2026 | $15.63 | $16.04 (2.62%) | $16.15 | $15.62 | 54.86 K | $2.02 M |
| 09/22/2026 | $15.95 | $15.47 (-3.01%) | $15.95 | $15.42 | 84.01 K | $1.95 M |
| 09/21/2026 | $16.99 | $15.90 (-6.42%) | $17.00 | $15.82 | 84.42 K | $2.00 M |
| 09/18/2026 | $18.13 | $17.84 (-1.6%) | $18.42 | $17.79 | 35.80 K | $2.25 M |
| 09/17/2026 | $18.79 | $18.27 (-2.77%) | $18.79 | $18.14 | 41.00 K | $2.30 M |
| 09/16/2026 | $19.86 | $20.08 (1.11%) | $20.54 | $19.57 | 27.18 K | $2.53 M |
| 09/15/2026 | $19.93 | $20.31 (1.91%) | $20.38 | $19.78 | 20.25 K | $2.56 M |
| 09/14/2026 | $20.41 | $19.85 (-2.74%) | $20.64 | $19.52 | 94.70 K | $2.50 M |
| 09/11/2026 | $18.65 | $19.08 (2.31%) | $19.12 | $18.64 | 70.56 K | $2.40 M |
| 09/10/2026 | $19.41 | $19.45 (0.21%) | $19.48 | $19.01 | 39.15 K | $2.45 M |
| 09/09/2026 | $18.64 | $18.38 (-1.39%) | $18.64 | $18.15 | 43.76 K | $2.32 M |
| 09/08/2026 | $18.58 | $18.66 (0.43%) | $18.89 | $18.30 | 51.90 K | $2.35 M |
| 09/04/2026 | $19.35 | $19.17 (-0.93%) | $19.52 | $19.17 | 45.40 K | $2.42 M |
| 09/03/2026 | $20.44 | $19.59 (-4.16%) | $20.53 | $19.30 | 48.27 K | $2.47 M |
| 09/02/2026 | $21.21 | $20.76 (-2.12%) | $21.21 | $20.72 | 29.27 K | $2.62 M |
| 09/01/2026 | $21.26 | $21.10 (-0.75%) | $21.48 | $20.53 | 38.24 K | $2.66 M |
| 08/31/2026 | $20.70 | $20.21 (-2.37%) | $20.70 | $20.21 | 52.07 K | $2.55 M |
| 08/28/2026 | $20.53 | $20.48 (-0.24%) | $20.62 | $19.72 | 40.30 K | $2.58 M |
| 08/27/2026 | $20.79 | $20.52 (-1.3%) | $21.12 | $20.45 | 29.39 K | $2.59 M |
| 08/26/2026 | $21.67 | $21.36 (-1.43%) | $21.75 | $21.30 | 19.37 K | $2.69 M |
| 08/25/2026 | $21.46 | $21.66 (0.93%) | $21.86 | $21.08 | 34.00 K | $2.73 M |
| 08/24/2026 | $21.61 | $22.22 (2.82%) | $22.61 | $21.61 | 93.24 K | $2.80 M |
| 08/21/2026 | $21.35 | $21.05 (-1.41%) | $21.44 | $20.71 | 92.10 K | $2.65 M |
| 08/20/2026 | $21.39 | $21.43 (0.19%) | $21.76 | $21.18 | 58.45 K | $2.70 M |
| 08/19/2026 | $21.40 | $21.35 (-0.23%) | $22.15 | $20.92 | 99.00 K | $2.69 M |
| 08/18/2026 | $20.84 | $21.29 (2.16%) | $21.36 | $20.56 | 168.63 K | $2.68 M |
| 08/17/2026 | $19.46 | $19.73 (1.39%) | $19.78 | $19.15 | 51.12 K | $2.49 M |
| 08/14/2026 | $19.15 | $19.64 (2.56%) | $19.81 | $18.99 | 77.02 K | $2.47 M |
| 08/13/2026 | $21.20 | $19.62 (-7.45%) | $21.21 | $19.47 | 205.60 K | $2.47 M |
| 08/12/2026 | $20.71 | $21.41 (3.38%) | $21.50 | $20.65 | 71.30 K | $2.70 M |
| 08/11/2026 | $21.64 | $21.85 (0.97%) | $22.09 | $21.43 | 94.04 K | $2.75 M |
| 08/10/2026 | $21.78 | $21.45 (-1.52%) | $21.78 | $21.00 | 102.24 K | $2.70 M |
| 08/07/2026 | $21.48 | $21.43 (-0.23%) | $22.21 | $21.17 | 54.40 K | $2.70 M |
| 08/06/2026 | $23.03 | $22.21 (-3.56%) | $23.23 | $21.71 | 37.32 K | $2.80 M |
| 08/05/2026 | $21.11 | $21.92 (3.84%) | $21.92 | $20.82 | 48.70 K | $2.76 M |
| 08/04/2026 | $23.61 | $21.05 (-10.84%) | $23.61 | $20.60 | 138.91 K | $2.65 M |
| 08/03/2026 | $27.67 | $24.95 (-9.83%) | $27.87 | $24.69 | 68.85 K | $3.14 M |
| 07/31/2026 | $26.19 | $27.58 (5.31%) | $28.58 | $25.91 | 37.02 K | $3.47 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.
