📈 Latest 20 Stock Records
| Symbol | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| TSM | 2026-02-27 | 370.1400146484375 | 376.67999267578125 | 368.6199951171875 | 374.5799865722656 | 374.5799865722656 | 9165000 |
| DBC | 2026-02-27 | 25.100000381469727 | 25.110000610351562 | 24.940000534057617 | 25.100000381469727 | 25.100000381469727 | 467900 |
| MO | 2026-02-27 | 69.73999786376953 | 70.51000213623047 | 68.91000366210938 | 69.04000091552734 | 69.04000091552734 | 12265600 |
| IWD | 2026-02-27 | 223.97999572753906 | 225.60000610351562 | 223.4199981689453 | 225.52000427246094 | 225.52000427246094 | 3209500 |
| TQQQ | 2026-02-27 | 48.45000076293945 | 49.77000045776367 | 48.2599983215332 | 49.52000045776367 | 49.52000045776367 | 93427300 |
| META | 2026-02-27 | 643.4500122070312 | 649.4400024414062 | 638.1199951171875 | 648.1799926757812 | 648.1799926757812 | 15670700 |
| IAU | 2026-02-27 | 98.45999908447266 | 99.12000274658203 | 98.16000366210938 | 99.06999969482422 | 99.06999969482422 | 9210100 |
| JEPI | 2026-02-27 | 59.290000915527344 | 59.900001525878906 | 59.290000915527344 | 59.880001068115234 | 59.880001068115234 | 5011500 |
| JEPQ | 2026-02-27 | 57.7400016784668 | 58.099998474121094 | 57.625 | 58.040000915527344 | 58.040000915527344 | 7432600 |
| IVV | 2026-02-27 | 686.1300048828125 | 689.9299926757812 | 684.719970703125 | 689.3800048828125 | 689.3800048828125 | 7612500 |
| SGOV | 2026-02-27 | 100.6449966430664 | 100.6500015258789 | 100.63999938964844 | 100.63999938964844 | 100.63999938964844 | 26466900 |
| VTI | 2026-02-27 | 337.3299865722656 | 338.989990234375 | 336.489990234375 | 338.7699890136719 | 338.7699890136719 | 6039200 |
| GLD | 2026-02-27 | 480.75 | 483.8999938964844 | 479.1099853515625 | 483.75 | 483.75 | 16742600 |
| SPY | 2026-02-27 | 683.0900268554688 | 686.8599853515625 | 681.6400146484375 | 685.989990234375 | 685.989990234375 | 83105100 |
| SCHD | 2026-02-27 | 31.510000228881836 | 31.790000915527344 | 31.399999618530273 | 31.770000457763672 | 31.770000457763672 | 17392400 |
| IWM | 2026-02-27 | 262.1000061035156 | 262.760009765625 | 259.7699890136719 | 261.4100036621094 | 261.4100036621094 | 40585300 |
| VO | 2026-02-27 | 304.79998779296875 | 306.3500061035156 | 303.4100036621094 | 306.20001220703125 | 306.20001220703125 | 620500 |
| IJR | 2026-02-27 | 129.9499969482422 | 130.1300048828125 | 128.6999969482422 | 129.6999969482422 | 129.6999969482422 | 6141600 |
| VOO | 2026-02-27 | 628.239990234375 | 631.6900024414062 | 626.9400024414062 | 631.0399780273438 | 631.0399780273438 | 10460600 |
| NVDA | 2026-02-27 | 181.25 | 182.58999633789062 | 176.3800048828125 | 177.19000244140625 | 177.19000244140625 | 310523200 |