5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
-19.12%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
+11.77%
YEAR-TO-DATE PERFORMANCE
-20.29%
1 YEAR PERFORMANCE
+9.09%
MICROSECTORS FANG & INNOVATION Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $201.57 | $207.16 (2.77%) | $210.15 | $201.57 | 337.67 K | |
| 02/19/2026 | $200.19 | $202.68 (1.24%) | $205.89 | $197.76 | 181.05 K | $1.28 B |
| 02/18/2026 | $197.02 | $203.84 (3.46%) | $209.14 | $193.54 | 351.07 K | $1.28 B |
| 02/17/2026 | $192.88 | $196.78 (2.02%) | $200.41 | $185.00 | 297.54 K | $1.24 B |
| 02/13/2026 | $197.47 | $199.77 (1.16%) | $205.67 | $190.10 | 514.93 K | $1.26 B |
| 02/12/2026 | $222.05 | $200.55 (-9.68%) | $222.97 | $198.33 | 310.42 K | $1.26 B |
| 02/11/2026 | $230.99 | $223.66 (-3.17%) | $232.25 | $213.16 | 319.02 K | $1.41 B |
| 02/10/2026 | $232.91 | $223.32 (-4.12%) | $235.00 | $222.76 | 177.09 K | $1.41 B |
| 02/09/2026 | $213.70 | $229.20 (7.25%) | $234.89 | $210.67 | 150.50 K | $1.44 B |
| 02/06/2026 | $202.14 | $215.11 (6.42%) | $216.99 | $199.89 | 584.40 K | $1.36 B |
| 02/05/2026 | $204.38 | $200.00 (-2.14%) | $212.62 | $193.06 | 301.40 K | $1.26 B |
| 02/04/2026 | $236.06 | $211.26 (-10.51%) | $236.12 | $202.02 | 403.63 K | $1.33 B |
| 02/03/2026 | $271.00 | $249.27 (-8.02%) | $271.00 | $238.50 | 304.60 K | $1.57 B |
| 02/02/2026 | $254.80 | $262.00 (2.83%) | $268.00 | $254.80 | 97.00 K | $1.65 B |
| 01/30/2026 | $272.98 | $255.49 (-6.41%) | $277.08 | $249.86 | 307.13 K | $1.61 B |
| 01/29/2026 | $282.50 | $277.86 (-1.64%) | $282.99 | $255.13 | 283.20 K | $1.75 B |
| 01/28/2026 | $282.04 | $279.31 (-0.97%) | $288.00 | $278.00 | 204.04 K | $1.76 B |
| 01/27/2026 | $273.71 | $274.27 (0.2%) | $276.90 | $268.84 | 127.52 K | $1.73 B |
| 01/26/2026 | $269.09 | $266.46 (-0.98%) | $272.62 | $266.46 | 136.61 K | $1.68 B |
| 01/23/2026 | $263.11 | $268.93 (2.21%) | $274.52 | $261.76 | 442.66 K | $1.70 B |
| 01/22/2026 | $273.82 | $272.81 (-0.37%) | $274.00 | $264.57 | 176.50 K | $1.72 B |
| 01/21/2026 | $255.35 | $263.78 (3.3%) | $270.05 | $251.65 | 372.35 K | $1.66 B |
| 01/20/2026 | $257.88 | $255.79 (-0.81%) | $268.08 | $253.28 | 241.30 K | $1.61 B |
| 01/16/2026 | $281.00 | $272.29 (-3.1%) | $282.82 | $268.89 | 539.30 K | $1.72 B |
| 01/15/2026 | $282.02 | $271.26 (-3.82%) | $285.00 | $270.78 | 162.92 K | $1.71 B |
| 01/14/2026 | $284.14 | $271.54 (-4.43%) | $284.14 | $263.62 | 264.90 K | $1.71 B |
| 01/13/2026 | $285.36 | $285.76 (0.14%) | $290.65 | $280.49 | 235.72 K | $1.80 B |
| 01/12/2026 | $270.18 | $280.16 (3.69%) | $284.27 | $270.18 | 210.74 K | $1.77 B |
| 01/09/2026 | $260.39 | $277.03 (6.39%) | $278.55 | $258.55 | 536.60 K | $1.75 B |
| 01/08/2026 | $271.13 | $259.40 (-4.33%) | $271.86 | $255.00 | 171.23 K | $1.64 B |
| 01/07/2026 | $266.74 | $270.96 (1.58%) | $278.23 | $265.53 | 123.25 K | $1.71 B |
| 01/06/2026 | $265.01 | $266.58 (0.59%) | $267.57 | $257.24 | 196.41 K | $1.68 B |
| 01/05/2026 | $271.84 | $262.44 (-3.46%) | $272.93 | $261.19 | 149.47 K | $1.65 B |
| 01/02/2026 | $269.14 | $259.13 (-3.72%) | $276.50 | $255.02 | 527.53 K | $1.63 B |
| 12/31/2025 | $268.12 | $259.55 (-3.2%) | $268.12 | $258.76 | 86.05 K | $1.64 B |
| 12/30/2025 | $267.74 | $267.83 (0.03%) | $273.37 | $267.34 | 101.06 K | $1.69 B |
| 12/29/2025 | $264.65 | $268.19 (1.34%) | $269.44 | $261.31 | 143.00 K | $1.69 B |
| 12/26/2025 | $277.50 | $272.96 (-1.64%) | $277.81 | $271.89 | 283.95 K | $1.72 B |
| 12/24/2025 | $271.28 | $275.37 (1.51%) | $276.02 | $270.18 | 57.43 K | $1.74 B |
| 12/23/2025 | $267.00 | $272.70 (2.13%) | $273.16 | $264.44 | 92.75 K | $1.72 B |
| 12/22/2025 | $274.72 | $269.21 (-2.01%) | $274.72 | $264.87 | 104.60 K | $1.70 B |
| 12/19/2025 | $253.14 | $262.96 (3.88%) | $265.29 | $252.42 | 336.12 K | $1.66 B |
| 12/18/2025 | $248.72 | $247.04 (-0.68%) | $253.48 | $243.69 | 234.80 K | $1.56 B |
| 12/17/2025 | $254.21 | $229.10 (-9.88%) | $254.21 | $228.48 | 258.26 K | $1.44 B |
| 12/16/2025 | $243.37 | $250.45 (2.91%) | $253.38 | $241.44 | 241.30 K | $1.58 B |
| 12/15/2025 | $262.66 | $246.14 (-6.29%) | $262.66 | $245.79 | 192.60 K | $1.55 B |
| 12/12/2025 | $274.46 | $255.18 (-7.02%) | $276.99 | $249.92 | 752.80 K | $1.61 B |
| 12/11/2025 | $278.63 | $281.56 (1.05%) | $281.56 | $265.00 | 227.29 K | $1.77 B |
| 12/10/2025 | $284.23 | $286.10 (0.66%) | $290.33 | $277.00 | 162.00 K | $1.80 B |
| 12/09/2025 | $275.48 | $285.52 (3.64%) | $288.00 | $272.37 | 131.60 K | $1.80 B |
| 12/08/2025 | $282.01 | $278.14 (-1.37%) | $286.80 | $272.82 | 128.17 K | $1.75 B |
| 12/05/2025 | $274.37 | $278.00 (1.32%) | $285.00 | $272.86 | 258.80 K | $1.75 B |
| 12/04/2025 | $279.42 | $273.89 (-1.98%) | $279.42 | $267.94 | 119.65 K | $1.73 B |
| 12/03/2025 | $271.36 | $275.91 (1.68%) | $276.92 | $265.00 | 188.81 K | $1.74 B |
| 12/02/2025 | $269.22 | $274.51 (1.96%) | $281.26 | $267.84 | 201.31 K | $1.73 B |
| 12/01/2025 | $252.95 | $264.18 (4.44%) | $264.18 | $248.79 | 178.73 K | $1.67 B |
| 11/28/2025 | $257.62 | $264.02 (2.48%) | $264.80 | $256.89 | 383.60 K | $1.66 B |
| 11/26/2025 | $246.08 | $251.49 (2.2%) | $254.25 | $242.57 | 198.09 K | $1.59 B |
| 11/25/2025 | $233.19 | $239.01 (2.5%) | $240.15 | $221.25 | 289.03 K | $1.51 B |
| 11/24/2025 | $219.00 | $240.39 (9.77%) | $241.82 | $219.00 | 300.60 K | $1.52 B |
| 11/21/2025 | $210.24 | $210.75 (0.24%) | $219.71 | $194.33 | 641.50 K | $1.33 B |
| 11/20/2025 | $253.82 | $209.54 (-17.45%) | $254.74 | $208.08 | 595.44 K | $1.32 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.
