Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-05	UDOW	122.49	125.05	121.11	124.6	45,512
2011-01-05	UDR	23.03	23.38	22.89	22.92	1,766,911
2011-01-05	UEC	5.74	5.77	5.65	5.65	1,058,002
2011-01-05	UEIC	29.03	29.03	28.48	28.75	24,543
2011-01-05	UEPS	12.15	12.2	11.89	12.08	346,145
2011-01-05	UFCS	22.51	22.78	22.34	22.58	32,419
2011-01-05	UFI	16.57	17	16.53	16.82	48,636
2011-01-05	UFPI	39.2	39.25	38.63	39.17	89,142
2011-01-05	UFPT	13.25	14.07	13.08	13.93	196,801
2011-01-05	UFS	77.54	81.14	77.2	80.72	753,593
2011-01-05	UG	14	14.29	14	14.13	3,490
2011-01-05	UGA	41.29	42.56	41.1	42.32	32,295
2011-01-05	UGE	68.88	70.06	68.88	70.03	1,241
2011-01-05	UGI	31.64	31.92	31.57	31.79	287,051
2011-01-05	UGL	65.48	66.59	65.06	66.25	258,679
2011-01-05	UGP	64.76	65.79	64.5	64.69	209,839
2011-01-05	UHAL	94.06	94.69	91.6	92.5	213,419
2011-01-05	UHS	44.15	44.83	44	44.01	1,064,672
2011-01-05	UHT	36.64	36.95	36.07	36.93	50,675
2011-01-05	UIS	25.7	26.68	25.7	26.57	613,719
2011-01-05	UL	30.2	30.54	30.18	30.52	1,502,622
2011-01-05	ULBI	6.6	6.82	6.6	6.69	191,600
2011-01-05	ULE	24.92	25.02	24.83	24.9	47,868
2011-01-05	ULH	16	16.47	16	16.47	53,560
2011-01-05	UMBF	42.4	42.92	42.24	42.85	101,464
2011-01-05	UMC	3.1	3.11	3.04	3.09	1,837,678
2011-01-05	UMDD	157.33	160.97	156.4	160.86	8,322
2011-01-05	UMH	10.6	10.76	10.5	10.75	20,272
2011-01-05	UMPQ	12.46	12.64	12.38	12.63	604,520
2011-01-05	UNAM	9.3	9.45	9.3	9.45	5,223
2011-01-05	UNB	18	18	17.95	17.95	392
2011-01-05	UNF	54.96	57	54.79	56.99	80,853
2011-01-05	UNFI	36.68	37.16	36.45	37.13	394,588
2011-01-05	UNG	6.21	6.27	6.06	6.11	27,095,112
2011-01-05	UNH	37.5	37.81	37.29	37.59	7,528,239
2011-01-05	UNL	36	36	35	35.15	17,075
2011-01-05	UNM	24.64	25.06	24.64	25.06	2,847,986
2011-01-05	UNP	92.61	93.33	92.35	92.96	2,603,844
2011-01-05	UNTY	6.13	6.25	6.13	6.25	827
2011-01-05	UONE	1.22	1.22	1.15	1.19	4,072
2011-01-05	UONEK	1.1	1.11	1.07	1.09	301,229
2011-01-05	UPRO	208.52	214.3	208.13	213.77	589,654
2011-01-05	UPS	72.16	73.21	72.14	72.9	3,392,458
2011-01-05	UPV	33.78	34.53	33.78	34.53	7,375
2011-01-05	UPW	42.43	42.56	42.27	42.52	1,562
2011-01-05	URA	19.98	20.02	19.78	19.96	155,736
2011-01-05	URBN	35.7	36.23	35.48	35.75	5,040,286
2011-01-05	URE	49.96	50.9	49.89	50.79	388,091
2011-01-05	URG	2.89	2.98	2.76	2.96	1,050,695
2011-01-05	URI	23.55	24.65	23.48	24.48	1,887,622
2011-01-05	URTY	158.98	164.78	157.61	164.65	146,258
2011-01-05	USA	4.95	5	4.94	5	694,790
2011-01-05	USAK	13.05	13.45	13.07	13.44	6,140
2011-01-05	USAP	31.58	32.29	31.28	32.08	5,832
2011-01-05	USAS	0.99	1.02	0.99	1.02	6,000
2011-01-05	USAT	1.3	1.48	1.27	1.35	1,821,926
2011-01-05	USAU	1.74	1.74	1.63	1.67	30,901
2011-01-05	USB	26.6	26.88	26.39	26.82	18,365,835
2011-01-05	USCI	63.5	64.24	62.81	64	73,259
2011-01-05	USD	40.19	40.72	39.78	40.55	72,871
2011-01-05	USEG	6.07	6.2	6.03	6.2	159,620
2011-01-05	USIG	104.08	104.08	103.5	103.63	47,988
2011-01-05	USIO	0.02	0.02	0.02	0.02	11,000
2011-01-05	USL	42.25	43.17	42	42.95	57,280
2011-01-05	USLM	43.29	43.56	43.02	43.35	7,346
2011-01-05	USM	50.12	50.66	50.12	50.52	32,473
2011-01-05	USNA	42.7	42.98	42.05	42.71	16,950
2011-01-05	USO	37.8	38.72	37.58	38.52	12,660,272
2011-01-05	USPH	20.01	20.71	20.01	20.67	28,698
2011-01-05	USRT	33.48	33.8	33.48	33.8	7,857
2011-01-05	USV	41.01	41.72	40.65	41.7	7,100
2011-01-05	UTF	16.64	16.78	16.54	16.71	235,398
2011-01-05	UTG	22.6	22.6	22.3	22.3	70,502
2011-01-05	UTHR	65.46	67.13	65.44	66.56	912,686
2011-01-05	UTI	19.91	20.32	18.96	19.67	355,016
2011-01-05	UTL	22.98	23.11	22.82	23.1	21,109
2011-01-05	UTMD	26.96	26.99	26.49	26.49	2,185
2011-01-05	UTSI	2.11	2.2	2.07	2.2	735,474
2011-01-05	UUP	23.13	23.15	23.06	23.11	4,296,852
2011-01-05	UUU	7.3	7.4	7.3	7.31	3,752
2011-01-05	UUUU	0.83	1.06	0.83	1.06	117,813
2011-01-05	UVE	4.95	4.99	4.93	4.99	93,722
2011-01-05	UVSP	19.22	19.62	19.07	19.45	14,391
2011-01-05	UVV	39.94	40.4	39.84	39.94	291,067
2011-01-05	UWM	42.9	43.95	42.6	43.91	1,661,887
2011-01-05	UXI	46.64	47.44	46.19	47.25	35,205
2011-01-05	UYG	67.9	70.11	67.88	69.92	2,761,575
2011-01-05	UYM	50.4	51.42	49.9	51.19	884,018
2011-01-05	V	70.84	72.33	70.68	72.09	9,631,115
2011-01-05	VABK	19	19	18.25	19	1,800
2011-01-05	VALE	35.47	36.04	35.41	35.91	18,539,806
2011-01-05	VALU	14.7	14.7	14.23	14.35	5,745
2011-01-05	VAR	69.14	69.78	69	69.59	663,352
2011-01-05	VAW	82.29	82.86	81.9	82.78	124,183
2011-01-05	VB	72.77	73.65	72.6	73.59	429,502
2011-01-05	VBF	18.47	18.61	18.31	18.41	49,378
2011-01-05	VBFC	1.7	1.85	1.6	1.85	15,399
2011-01-05	VBIV	1.91	1.91	1.75	1.8	50,700
2011-01-05	VBK	78.57	79.31	78.04	79.3	307,347
2011-01-05	VBR	66.96	67.65	66.86	67.63	161,171

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.