📈 Latest 20 Stock Records
| Symbol | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| AMD | 2026-02-27 | 200.11000061035156 | 201.88999938964844 | 197.74000549316406 | 200.2100067138672 | 200.2100067138672 | 31232400 |
| TQQQ | 2026-02-27 | 48.45000076293945 | 49.77000045776367 | 48.2599983215332 | 49.52000045776367 | 49.52000045776367 | 93427300 |
| VXUS | 2026-02-27 | 83.7699966430664 | 84.1500015258789 | 83.5999984741211 | 83.80999755859375 | 83.80999755859375 | 10483000 |
| USMV | 2026-02-27 | 96.36000061035156 | 97.87999725341797 | 96.36000061035156 | 97.80999755859375 | 97.80999755859375 | 3588500 |
| VTV | 2026-02-27 | 205.89999389648438 | 207.4499969482422 | 205.30999755859375 | 207.25999450683594 | 207.25999450683594 | 4492300 |
| SGOV | 2026-02-27 | 100.6449966430664 | 100.6500015258789 | 100.63999938964844 | 100.63999938964844 | 100.63999938964844 | 26466900 |
| 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 |
| VUG | 2026-02-27 | 459.7300109863281 | 462.57000732421875 | 458.3399963378906 | 460.8699951171875 | 460.8699951171875 | 1566500 |
| IVV | 2026-02-27 | 686.1300048828125 | 689.9299926757812 | 684.719970703125 | 689.3800048828125 | 689.3800048828125 | 7612500 |
| SOXX | 2026-02-27 | 349.6000061035156 | 354.0299987792969 | 348.3399963378906 | 352.2900085449219 | 352.2900085449219 | 6226200 |
| VWO | 2026-02-27 | 57.91999816894531 | 58.220001220703125 | 57.83000183105469 | 58.099998474121094 | 58.099998474121094 | 10698300 |
| 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 |
| TSLA | 2026-02-27 | 402.94000244140625 | 407.1199951171875 | 398.1099853515625 | 402.510009765625 | 402.510009765625 | 56760900 |
| MO | 2026-02-27 | 69.73999786376953 | 70.51000213623047 | 68.91000366210938 | 69.04000091552734 | 69.04000091552734 | 12265600 |
| SPY | 2026-02-27 | 683.0900268554688 | 686.8599853515625 | 681.6400146484375 | 685.989990234375 | 685.989990234375 | 83105100 |