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	VC	71.3	71.35	70.75	71.35	1,752,906
2011-01-05	VCEL	2.62	2.66	2.58	2.65	1,044,054
2011-01-05	VCF	12.99	12.99	12.9	12.9	2,369
2011-01-05	VCIT	78.55	78.57	78.1	78.25	45,622
2011-01-05	VCLT	77.34	77.34	76.5	76.81	9,311
2011-01-05	VCR	60.74	61.29	60.57	61.29	65,050
2011-01-05	VCSH	77.34	77.35	77.16	77.35	144,552
2011-01-05	VCV	11.22	11.25	11.16	11.18	53,491
2011-01-05	VDC	72.97	73.41	72.97	73.29	23,720
2011-01-05	VDE	99.48	100.29	98.94	100.18	197,791
2011-01-05	VEA	35.82	36.19	35.79	36.13	1,307,125
2011-01-05	VECO	43.95	44.95	43.51	44.56	1,333,441
2011-01-05	VEON	15.4	15.7	15.26	15.69	2,307,672
2011-01-05	VERU	5.67	5.81	5.65	5.81	40,846
2011-01-05	VET	44.8	45.6	44.8	45.6	4,100
2011-01-05	VEU	47.47	47.9	47.43	47.86	1,473,111
2011-01-05	VFC	85.12	85.61	84.37	85.14	1,060,597
2011-01-05	VFH	33.35	33.85	33.29	33.8	269,803
2011-01-05	VFL	11.96	11.97	11.95	11.96	4,400
2011-01-05	VG	2.44	2.71	2.4	2.63	15,235,447
2011-01-05	VGIT	60.79	60.79	60.5	60.5	4,287
2011-01-05	VGK	48.42	48.91	48.38	48.84	836,080
2011-01-05	VGLT	59.57	59.57	58.84	59.1	33,469
2011-01-05	VGM	13.34	13.37	13.22	13.37	84,952
2011-01-05	VGR	17.5	17.66	17.44	17.66	331,647
2011-01-05	VGSH	60.43	60.52	60.43	60.44	15,273
2011-01-05	VGT	62.21	62.77	62.1	62.74	118,733
2011-01-05	VGZ	2.63	3.15	2.58	3.07	2,710,009
2011-01-05	VHC	13.99	14.7	13.95	14.66	722,874
2011-01-05	VHI	20.99	23.02	20.96	22.21	58,541
2011-01-05	VHT	57.01	57.19	56.78	57.14	54,621
2011-01-05	VIAC	19.28	19.48	19.18	19.2	5,986,209
2011-01-05	VIACA	19.26	19.44	19.19	19.19	47,970
2011-01-05	VIAV	14.7	15.18	14.6	15.03	3,791,982
2011-01-05	VICR	15.95	16.41	15.86	16.28	180,714
2011-01-05	VIG	52.56	52.81	52.48	52.69	1,561,746
2011-01-05	VIOG	61.72	62.43	61.72	62.43	5,121
2011-01-05	VIOO	61.32	61.6	61.29	61.59	6,572
2011-01-05	VIOV	61.08	61.42	60.95	61.42	1,410
2011-01-05	VIRC	2.66	2.78	2.65	2.66	14,355
2011-01-05	VIRX	0.51	0.52	0.49	0.51	2,848,449
2011-01-05	VIS	65.05	65.67	64.85	65.54	52,748
2011-01-05	VIVE	0.08	0.09	0.07	0.08	20,300
2011-01-05	VIVO	22.91	23.33	22.41	23.28	121,266
2011-01-05	VIXM	79.66	79.66	78.15	78.41	8,525
2011-01-05	VIXY	80.05	80.1	77.18	77.55	74,240
2011-01-05	VKI	11.32	11.34	11.21	11.32	78,803
2011-01-05	VKQ	12.52	12.56	12.29	12.52	70,426
2011-01-05	VLGEA	32.81	33.18	32.8	33.12	8,168
2011-01-05	VLO	23.13	23.82	23.03	23.76	10,395,604
2011-01-05	VLT	16.15	16.24	16.08	16.11	12,233
2011-01-05	VLY	14.29	14.54	14.29	14.48	701,876
2011-01-05	VMBS	50.25	50.25	50.02	50.1	15,615
2011-01-05	VMC	41.72	42.12	40.52	41.26	3,242,149
2011-01-05	VMI	87.4	88.59	87.05	88.19	129,061
2011-01-05	VMM	12.43	12.62	12.43	12.49	16,015
2011-01-05	VMO	13.02	13.04	12.95	12.97	43,704
2011-01-05	VMW	92.39	95.4	92.14	94.41	1,858,890
2011-01-05	VNDA	9.39	9.6	9.3	9.55	151,533
2011-01-05	VNM	26.91	27.12	26.5	26.79	200,649
2011-01-05	VNO	83.7	84.9	83.53	84.31	836,690
2011-01-05	VNQ	55.15	55.63	55.14	55.52	1,512,683
2011-01-05	VNQI	51.04	51.34	51	51.3	24,150
2011-01-05	VO	74.64	75.21	74.47	75.17	155,928
2011-01-05	VOD	26.86	32.7	26.83	27.5	9,288,352
2011-01-05	VOE	53.28	53.55	53.11	53.52	93,409
2011-01-05	VOLT	9.23	9.41	9.23	9.41	70,743
2011-01-05	VONE	57.83	58.22	57.74	58.22	6,408
2011-01-05	VONG	58.97	59.31	58.88	59.31	1,590
2011-01-05	VONV	57.07	57.49	57.07	57.43	2,956
2011-01-05	VOO	57.93	58.4	57.86	58.37	1,435,479
2011-01-05	VOOG	58.99	59.32	58.82	59.25	29,841
2011-01-05	VOOV	57.54	57.96	57.46	57.88	74,970
2011-01-05	VOT	62.3	62.93	62.14	62.85	110,585
2011-01-05	VOX	66.59	67.66	66.59	67.66	21,894
2011-01-05	VOXX	8.56	8.6	8.42	8.5	83,432
2011-01-05	VPG	18.64	19.06	18.3	18.52	80,544
2011-01-05	VPL	56.69	57.28	56.69	57.14	408,069
2011-01-05	VPU	67.71	67.71	67.3	67.42	53,551
2011-01-05	VPV	12.67	12.7	12.41	12.52	34,572
2011-01-05	VRA	34.5	36.67	33.32	35.8	286,642
2011-01-05	VRNT	31.5	31.99	31.13	31.82	218,727
2011-01-05	VRSK	34.02	34.42	34	34.32	469,168
2011-01-05	VRSN	33.09	33.53	32.97	33.49	2,150,354
2011-01-05	VRTS	46.35	46.95	46.35	46.95	7,737
2011-01-05	VRTU	16.08	16.91	15.92	16.21	221,936
2011-01-05	VRTX	35.56	37.07	35.56	36.84	2,866,771
2011-01-05	VSAT	44.39	45.24	44.25	45.02	112,384
2011-01-05	VSEC	32.8	32.79	31.76	32.54	11,569
2011-01-05	VSH	15.14	15.41	14.92	15.39	2,982,376
2011-01-05	VSS	99.23	99.61	98.56	99.58	63,269
2011-01-05	VT	47.82	48.2	47.77	48.17	95,532
2011-01-05	VTA	12.21	12.3	12.15	12.29	218,612
2011-01-05	VTHR	58.05	58.47	57.99	58.45	3,301
2011-01-05	VTI	65.3	65.86	65.19	65.83	5,170,880
2011-01-05	VTN	13.6	13.72	13.58	13.69	23,983
2011-01-05	VTR	53.01	53.55	52.57	52.77	1,250,429
2011-01-05	VTSI	0.08	0.08	0.07	0.07	14,377
2011-01-05	VTV	53.88	54.32	53.82	54.28	389,046
2011-01-05	VTWG	63.42	63.86	62.95	63.7	7,302

Subsets and Splits

No community queries yet

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