FANG: Diamondback Energy Inc.

As of Friday, September 19th, 2025

$ 139.67

-0.97 -0.69%

Open: 140.70
High: 140.70
Low: 137.70
Volume: 4,089,244
Previous Close on Thursday, September 18th, 2025

$ 140.64

+0.17 +0.12%

Open: 140.81
High: 141.18
Low: 138.71
Volume: 1,941,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 140.70 140.70 137.70 139.67 4,089,244 -0.97 -0.69
2025-09-18 140.81 141.18 138.71 140.64 1,941,912 +0.17 +0.12
2025-09-17 137.73 142.33 136.50 140.47 2,222,929 +2.05 +1.48
2025-09-16 135.64 140.07 135.59 138.42 2,751,017 +3.89 +2.89
2025-09-15 137.46 137.51 134.30 134.53 3,108,201 -2.32 -1.70
2025-09-12 138.82 140.20 136.84 136.85 1,738,888 -1.57 -1.13
2025-09-11 137.50 139.37 137.00 138.42 1,570,781 -1.22 -0.87
2025-09-10 136.99 140.11 136.12 139.64 2,003,811 +3.35 +2.46
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 142.33
On 2025-09-17		 134.30
On 2025-09-15		 2.82 2.06 142.33
On 2025-09-17		 137.70
On 2025-09-19		 -3.25 138.75
10D 142.33
On 2025-09-17		 134.30
On 2025-09-15		 0.96 0.69 140.20
On 2025-09-12		 134.30
On 2025-09-15		 -4.21 138.22
20D 150.12
On 2025-08-29		 134.30
On 2025-09-15		 1.67 1.21 150.12
On 2025-08-29		 134.30
On 2025-09-15		 -10.54 141.66
WTD 142.33
On 2025-09-17		 134.30
On 2025-09-15		 2.82 2.06 142.33
On 2025-09-17		 137.70
On 2025-09-19		 -3.25 138.75
MTD 150.11
On 2025-09-02		 134.30
On 2025-09-15		 -9.09 -6.11 150.11
On 2025-09-02		 134.30
On 2025-09-15		 -10.53 139.70
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
NERV

Minerva Neurosciences Inc.

2.03 -0.03 -1.46 9,901
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.56 -0.03 -0.07 1,800,264
RWM

ProShares Short Russell2000

16.82 +0.13 +0.78 8,382,880
OESX

Orion Energy Systems Inc.

9.19 -0.03 -0.37 17,564
FANG

Diamondback Energy Inc.

139.67 -0.97 -0.69 4,089,244