FANG: Diamondback Energy Inc.

As of Friday, October 9th, 2026

$ 192.13

+0.45 +0.23%

Open: 191.68
High: 194.39
Low: 191.50
Volume: 1,145,535
Previous Close on Thursday, October 8th, 2026

$ 191.68

+7.30 +3.96%

Open: 187.39
High: 192.38
Low: 187.39
Volume: 2,232,899

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 191.68 194.39 191.50 192.13 1,145,535 +0.45 +0.23
2026-10-08 187.39 192.38 187.39 191.68 2,232,899 +7.30 +3.96
2026-10-07 186.81 188.00 181.85 184.38 2,320,894 -0.60 -0.32
2026-10-06 182.00 185.77 182.00 184.98 3,223,431 +0.90 +0.49
2026-10-05 183.96 186.00 182.38 184.08 2,810,197 -0.63 -0.34
2026-10-02 183.29 185.68 183.27 184.71 2,134,974 -0.80 -0.43
2026-10-01 183.21 185.87 182.94 185.51 1,864,317 +1.70 +0.92
2026-09-30 184.98 186.18 183.70 183.81 1,401,474 -0.14 -0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 194.39
On 2026-10-09		 181.85
On 2026-10-07		 7.42 4.02 186.00
On 2026-10-05		 182.00
On 2026-10-06		 -2.15 187.45
10D 194.39
On 2026-10-09		 181.85
On 2026-10-07		 5.46 2.92 190.57
On 2026-09-28		 181.85
On 2026-10-07		 -4.58 186.05
20D 213.31
On 2026-09-15		 181.85
On 2026-10-07		 -12.84 -6.26 213.31
On 2026-09-15		 181.85
On 2026-10-07		 -14.75 189.84
WTD 194.39
On 2026-10-09		 181.85
On 2026-10-07		 7.42 4.02 186.00
On 2026-10-05		 182.00
On 2026-10-06		 -2.15 187.45
MTD 194.39
On 2026-10-09		 181.85
On 2026-10-07		 8.32 4.53 186.00
On 2026-10-05		 182.00
On 2026-10-06		 -2.15 186.78
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

381.94 +2.38 +0.63 2,685,943
VAW

Vanguard Materials ETF

221.57 +1.06 +0.48 5,218
FANG

Diamondback Energy Inc.

192.13 +0.45 +0.23 1,145,535