📈 Latest 20 Stock Records
| Symbol | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| NVDA | 2026-04-16 | 197.42999267578125 | 199.85000610351562 | 195.80999755859375 | 198.44500732421875 | 198.44500732421875 | 80955454 |
| IWD | 2026-04-16 | 224.0 | 224.97999572753906 | 224.0 | 224.39230346679688 | 224.39230346679688 | 1006086 |
| VEA | 2026-04-16 | 68.93000030517578 | 68.98999786376953 | 68.43009948730469 | 68.5250015258789 | 68.5250015258789 | 4605014 |
| MOAT | 2026-04-16 | 101.29000091552734 | 101.86000061035156 | 100.83000183105469 | 101.21499633789062 | 101.21499633789062 | 529101 |
| XLK | 2026-04-16 | 150.99000549316406 | 152.17979431152344 | 149.7449951171875 | 151.73500061035156 | 151.73500061035156 | 6048276 |
| JEPI | 2026-04-16 | 57.650001525878906 | 57.7400016784668 | 57.529998779296875 | 57.54990005493164 | 57.54990005493164 | 3191564 |
| IJR | 2026-04-16 | 132.10000610351562 | 133.02999877929688 | 132.02999877929688 | 132.2899932861328 | 132.2899932861328 | 2645550 |
| HYG | 2026-04-16 | 80.52999877929688 | 80.48500061035156 | 80.26000213623047 | 80.30999755859375 | 80.30999755859375 | 24723403 |
| USMV | 2026-04-16 | 94.0199966430664 | 94.42500305175781 | 94.125 | 94.16500091552734 | 94.16500091552734 | 1465298 |
| VOO | 2026-04-16 | 644.510009765625 | 646.0700073242188 | 642.1500244140625 | 644.1799926757812 | 644.1799926757812 | 3974631 |
| VIX | 2026-04-16 | 18.040000915527344 | 19.09000015258789 | 17.989999771118164 | 18.760000228881836 | 18.760000228881836 | 0 |
| SOXL | 2026-04-16 | 85.01000213623047 | 89.38999938964844 | 83.30999755859375 | 88.02189636230469 | 88.02189636230469 | 45747483 |
| IAU | 2026-04-16 | 90.5999984741211 | 90.75 | 89.7699966430664 | 90.06500244140625 | 90.06500244140625 | 3082304 |
| IWM | 2026-04-16 | 269.45001220703125 | 270.3399963378906 | 268.04998779296875 | 269.04998779296875 | 269.04998779296875 | 19355189 |
| VVIX | 2026-04-16 | 97.62000274658203 | 100.75 | 97.48999786376953 | 99.62000274658203 | 99.62000274658203 | 0 |
| SCHD | 2026-04-16 | 30.635000228881836 | 30.860000610351562 | 30.610000610351562 | 30.770000457763672 | 30.770000457763672 | 11643605 |
| JEPQ | 2026-04-16 | 58.54999923706055 | 58.54999923706055 | 58.369998931884766 | 58.47999954223633 | 58.47999954223633 | 4258452 |
| META | 2026-04-16 | 675.989990234375 | 677.4099731445312 | 667.75 | 674.489990234375 | 674.489990234375 | 4872201 |
| VWO | 2026-04-16 | 58.27000045776367 | 58.448001861572266 | 57.95000076293945 | 58.185001373291016 | 58.185001373291016 | 3039673 |
| TSM | 2026-04-16 | 368.8599853515625 | 370.1700134277344 | 362.0299987792969 | 363.7699890136719 | 363.7699890136719 | 19237684 |