📈 Latest 20 Stock Records
| Symbol | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| USMV | 2026-02-27 | 96.36000061035156 | 97.87999725341797 | 96.36000061035156 | 97.80999755859375 | 97.80999755859375 | 3588500 |
| SGOV | 2026-02-27 | 100.6449966430664 | 100.6500015258789 | 100.63999938964844 | 100.63999938964844 | 100.63999938964844 | 26466900 |
| QQQM | 2026-02-27 | 248.25999450683594 | 250.4600067138672 | 247.9499969482422 | 250.05999755859375 | 250.05999755859375 | 4233800 |
| VXUS | 2026-02-27 | 83.7699966430664 | 84.1500015258789 | 83.5999984741211 | 83.80999755859375 | 83.80999755859375 | 10483000 |
| SOXX | 2026-02-27 | 349.6000061035156 | 354.0299987792969 | 348.3399963378906 | 352.2900085449219 | 352.2900085449219 | 6226200 |
| VTV | 2026-02-27 | 205.89999389648438 | 207.4499969482422 | 205.30999755859375 | 207.25999450683594 | 207.25999450683594 | 4492300 |
| VEA | 2026-02-27 | 70.30999755859375 | 70.55000305175781 | 70.08000183105469 | 70.23999786376953 | 70.23999786376953 | 30900100 |
| VOO | 2026-02-27 | 628.239990234375 | 631.6900024414062 | 626.9400024414062 | 631.0399780273438 | 631.0399780273438 | 10460600 |
| QQQ | 2026-02-27 | 602.97998046875 | 608.3200073242188 | 602.1900024414062 | 607.2899780273438 | 607.2899780273438 | 68012000 |
| IVV | 2026-02-27 | 686.1300048828125 | 689.9299926757812 | 684.719970703125 | 689.3800048828125 | 689.3800048828125 | 7612500 |
| AMD | 2026-02-27 | 200.11000061035156 | 201.88999938964844 | 197.74000549316406 | 200.2100067138672 | 200.2100067138672 | 31232400 |
| IWM | 2026-02-27 | 262.1000061035156 | 262.760009765625 | 259.7699890136719 | 261.4100036621094 | 261.4100036621094 | 40585300 |
| SOXL | 2026-02-27 | 61.5099983215332 | 63.7599983215332 | 60.65999984741211 | 62.77000045776367 | 62.77000045776367 | 69890000 |
| NVDA | 2026-02-27 | 181.25 | 182.58999633789062 | 176.3800048828125 | 177.19000244140625 | 177.19000244140625 | 310523200 |
| SCHD | 2026-02-27 | 31.510000228881836 | 31.790000915527344 | 31.399999618530273 | 31.770000457763672 | 31.770000457763672 | 17392400 |
| IJR | 2026-02-27 | 129.9499969482422 | 130.1300048828125 | 128.6999969482422 | 129.6999969482422 | 129.6999969482422 | 6141600 |
| META | 2026-02-27 | 643.4500122070312 | 649.4400024414062 | 638.1199951171875 | 648.1799926757812 | 648.1799926757812 | 15670700 |
| TQQQ | 2026-02-27 | 48.45000076293945 | 49.77000045776367 | 48.2599983215332 | 49.52000045776367 | 49.52000045776367 | 93427300 |
| JEPQ | 2026-02-27 | 57.7400016784668 | 58.099998474121094 | 57.625 | 58.040000915527344 | 58.040000915527344 | 7432600 |
| IAU | 2026-02-27 | 98.45999908447266 | 99.12000274658203 | 98.16000366210938 | 99.06999969482422 | 99.06999969482422 | 9210100 |