FANG: Diamondback Energy Inc.

As of Monday, March 18th, 2024

$ 190.06

+0.12 +0.06%

Open: 190.72
High: 191.29
Low: 188.79
Volume: 1,170,288
Previous Close on Friday, March 15th, 2024

$ 189.94

+0.44 +0.23%

Open: 189.09
High: 191.38
Low: 187.85
Volume: 3,367,123
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 190.72 191.29 188.79 190.06 1,170,288 +0.12 +0.06
2024-03-15 189.09 191.38 187.85 189.94 3,367,123 +0.44 +0.23
2024-03-14 188.01 189.70 187.79 189.50 1,465,176 +1.94 +1.03
2024-03-13 186.75 188.60 185.99 187.56 1,436,857 +3.04 +1.65
2024-03-12 185.50 185.87 183.72 184.52 1,097,835 +0.02 +0.01
2024-03-11 182.53 184.61 181.55 184.50 1,203,535 +1.21 +0.66
2024-03-08 182.70 184.89 182.33 183.29 1,210,605 +0.48 +0.26
2024-03-07 181.55 183.62 181.50 182.81 1,550,415 +1.63 +0.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 191.38
On 2024-03-15
183.72
On 2024-03-12
5.56 3.01 191.38
On 2024-03-15
188.79
On 2024-03-18
-1.35 188.32
10D 191.38
On 2024-03-15
178.89
On 2024-03-05
11.17 6.24 184.89
On 2024-03-08
181.55
On 2024-03-11
-1.81 185.34
20D 191.38
On 2024-03-15
174.39
On 2024-02-23
10.64 5.93 183.96
On 2024-02-21
174.39
On 2024-02-23
-5.20 182.29
WTD 191.29
On 2024-03-18
188.79
On 2024-03-18
0.12 0.06 -- -- -- 190.06
MTD 191.38
On 2024-03-15
178.21
On 2024-03-04
7.54 4.13 185.78
On 2024-03-01
178.21
On 2024-03-04
-4.07 184.79
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

190.06 +0.12 +0.06 1,170,288