FANG: Diamondback Energy Inc.

As of Tuesday, May 28th, 2024

$ 193.46

-- 0 0%

Open: 193.46
High: 193.46
Low: 193.46
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 193.46

+1.50 +0.78%

Open: 193.76
High: 194.88
Low: 193.17
Volume: 687,882
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 193.76 194.88 193.17 193.46 687,882 +1.50 +0.78
2024-05-23 194.03 195.17 191.76 191.96 1,271,347 -0.38 -0.20
2024-05-22 196.25 196.34 191.48 192.34 1,178,051 -4.22 -2.15
2024-05-21 196.46 199.10 196.34 196.56 832,718 -1.27 -0.64
2024-05-20 197.82 199.08 197.00 197.83 876,797 +0.16 +0.08
2024-05-17 195.36 198.28 194.83 197.67 980,248 +3.08 +1.58
2024-05-16 196.88 197.57 194.48 194.59 1,130,622 -2.15 -1.09
2024-05-15 197.09 197.80 193.53 196.74 1,613,278 -1.31 -0.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.10
On 2024-05-21
191.48
On 2024-05-22
-4.21 -2.13 199.10
On 2024-05-21
191.48
On 2024-05-22
-3.83 194.43
10D 203.29
On 2024-05-13
191.48
On 2024-05-22
-8.73 -4.32 203.29
On 2024-05-13
191.48
On 2024-05-22
-5.81 196.00
20D 207.47
On 2024-04-29
191.48
On 2024-05-22
-14.30 -6.88 207.47
On 2024-04-29
191.48
On 2024-05-22
-7.71 198.96
WTD 199.10
On 2024-05-21
191.48
On 2024-05-22
-4.21 -2.13 199.10
On 2024-05-21
191.48
On 2024-05-22
-3.83 194.43
MTD 205.74
On 2024-05-06
191.48
On 2024-05-22
-7.67 -3.81 205.74
On 2024-05-06
191.48
On 2024-05-22
-6.93 198.45
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.28 -1.05 -0.62 702,939
KO

The Coca-Cola Company

62.00 0.00 0.00 1,974,914
PFE

Pfizer Inc.

28.37 -0.51 -1.77 7,358,665
VZ

Verizon Communications Inc.

39.47 -0.28 -0.69 1,892,106
VIX

CBOE Volatility Index

12.79 +0.88 +7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,947.26 -122.33 -0.31 63,039,005
DJTA

Dow Jones Transportation Average

15,049.60 -33.34 -0.22 13,493,856
SPX

S&P 500 Index

5,305.84 +1.12 +0.02
OEX

S&P 100 Index

2,537.62 +4.49 +0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,827.32 +18.98 +0.10
NYA

NYSE Composite Index

18,054.05 -56.55 -0.31
XAX

NYSE AMEX Composite Index

4,955.03 +56.94 +1.16
RUI

RUSSELL 1000 Index

2,899.63 -0.24 -0.01
RUT

Russell 2000 Index

2,074.11 +4.44 +0.21
RUA

Russell 3000 Index

3,026.74 +0.09 +0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.79 +0.88 +7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.58 +0.15 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.64 +0.28 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.57 +0.40 +2.82
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,219.76 +8.65 +0.09
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

193.46 0.00 0.00