FANG: Diamondback Energy Inc.

As of Friday, July 19th, 2024

$ 205.47

B: 201.61 X 1
A: 206.50 X 10

-4.56 -2.17%

Open: 208.99
High: 209.57
Low: 205.34
Volume: 1,325,384
Previous Close on Thursday, July 18th, 2024

$ 210.03

-0.91 -0.43%

Open: 211.07
High: 212.28
Low: 206.64
Volume: 893,433
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 208.99 209.57 205.34 205.47 1,325,384 -4.56 -2.17
2024-07-18 211.07 212.28 206.64 210.03 893,433 -0.91 -0.43
2024-07-17 210.58 214.50 209.35 210.94 1,477,870 +1.88 +0.90
2024-07-16 209.85 210.61 208.18 209.06 1,075,663 -1.87 -0.89
2024-07-15 205.00 212.10 204.36 210.93 1,391,416 +6.76 +3.31
2024-07-12 207.37 208.65 203.43 204.17 1,128,167 -3.00 -1.45
2024-07-11 202.51 208.30 201.58 207.17 1,248,106 +4.78 +2.36
2024-07-10 202.07 202.65 200.75 202.39 969,634 -0.21 -0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 214.50
On 2024-07-17
204.36
On 2024-07-15
1.30 0.64 214.50
On 2024-07-17
205.34
On 2024-07-19
-4.27 209.29
10D 214.50
On 2024-07-17
199.62
On 2024-07-09
1.94 0.95 214.50
On 2024-07-17
205.34
On 2024-07-19
-4.27 206.61
20D 214.50
On 2024-07-17
190.33
On 2024-06-21
12.74 6.61 214.50
On 2024-07-17
205.34
On 2024-07-19
-4.27 203.42
WTD 214.50
On 2024-07-17
204.36
On 2024-07-15
1.30 0.64 214.50
On 2024-07-17
205.34
On 2024-07-19
-4.27 209.29
MTD 214.50
On 2024-07-17
199.62
On 2024-07-09
5.28 2.64 214.50
On 2024-07-17
205.34
On 2024-07-19
-4.27 206.08
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

205.47 -4.56 -2.17 1,325,384