FANG: Diamondback Energy Inc.

As of Thursday, April 18th, 2024

$ 199.60

-4.35 -2.13%

Open: 202.07
High: 202.76
Low: 198.74
Volume: 1,063,048
Previous Close on Tuesday, April 16th, 2024

$ 203.95

-1.40 -0.68%

Open: 203.96
High: 205.20
Low: 201.82
Volume: 1,331,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 202.07 202.76 198.74 199.60 1,063,048 -4.35 -2.13
2024-04-16 203.96 205.20 201.82 203.95 1,331,499 -1.40 -0.68
2024-04-15 207.91 209.48 204.61 205.35 1,228,547 -0.99 -0.48
2024-04-12 209.36 211.96 205.00 206.34 1,526,928 -1.92 -0.92
2024-04-11 207.00 208.29 203.60 208.26 1,245,328 +2.03 +0.98
2024-04-10 204.00 206.81 203.76 206.23 1,181,804 +0.70 +0.34
2024-04-09 207.55 208.49 204.75 205.53 1,786,234 -1.04 -0.50
2024-04-08 204.58 208.49 203.40 206.57 1,829,850 +2.25 +1.10
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 211.96
On 2024-04-12		 198.74
On 2024-04-18		 -6.63 -3.21 211.96
On 2024-04-12		 198.74
On 2024-04-18		 -6.24 204.70
10D 211.96
On 2024-04-12		 198.74
On 2024-04-18		 -3.62 -1.78 211.96
On 2024-04-12		 198.74
On 2024-04-18		 -6.24 204.72
20D 211.96
On 2024-04-12		 190.08
On 2024-03-20		 6.98 3.62 211.96
On 2024-04-12		 198.74
On 2024-04-18		 -6.24 200.89
WTD 209.48
On 2024-04-15		 198.74
On 2024-04-18		 -6.74 -3.27 209.48
On 2024-04-15		 198.74
On 2024-04-18		 -5.13 202.97
MTD 211.96
On 2024-04-12		 197.57
On 2024-04-01		 1.43 0.72 211.96
On 2024-04-12		 198.74
On 2024-04-18		 -6.24 203.86
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

199.60 -4.35 -2.13 1,063,048