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
2011-01-06	USAS	1	1	0.95	0.95	20,870
2011-01-06	USAT	1.32	1.35	1.2	1.23	619,953
2011-01-06	USAU	1.64	1.8	1.57	1.61	62,252
2011-01-06	USB	26.88	26.91	26.13	26.29	19,431,500
2011-01-06	USCI	64.35	64.35	63.22	63.31	70,981
2011-01-06	USCR	7.9	7.9	7.75	7.9	14,284
2011-01-06	USD	40.5	41.46	40.38	41.29	34,024
2011-01-06	USEG	6.18	6.18	5.99	6.04	187,840
2011-01-06	USIG	103.78	104.05	103.69	103.9	28,942
2011-01-06	USL	42.7	43.09	42.2	42.41	59,564
2011-01-06	USLM	43.25	43.34	43.15	43.26	1,714
2011-01-06	USM	50.44	50.68	49.74	49.97	34,537
2011-01-06	USNA	42.62	43.42	42.62	43.31	15,057
2011-01-06	USO	38.31	38.32	37.45	37.68	11,197,338
2011-01-06	USPH	20.61	20.69	20.41	20.55	11,581
2011-01-06	USRT	33.87	33.87	33.61	33.67	8,076
2011-01-06	USV	41.55	41.59	41.26	41.56	3,040
2011-01-06	UTF	16.64	16.7	16.56	16.7	214,331
2011-01-06	UTG	22.49	22.49	21.68	21.91	226,164
2011-01-06	UTHR	66.34	66.43	65.78	66.26	353,400
2011-01-06	UTI	19.64	19.88	19.4	19.75	177,663
2011-01-06	UTL	23	23	22.86	22.99	27,116
2011-01-06	UTMD	26.52	26.52	26.51	26.51	626
2011-01-06	UTSI	2.19	2.28	2.18	2.26	632,131
2011-01-06	UUP	23.13	23.31	23.12	23.29	4,132,987
2011-01-06	UUU	7.35	8.8	7.3	8.16	75,181
2011-01-06	UUUU	1.25	1.38	1.13	1.15	543,200
2011-01-06	UVE	4.98	5.12	4.98	5.1	238,410
2011-01-06	UVSP	19.42	19.44	19.1	19.37	21,261
2011-01-06	UVV	39.38	40.04	39.26	39.9	338,098
2011-01-06	UWM	44.02	44.14	43.17	43.55	1,249,010
2011-01-06	UXI	47.26	47.65	46.96	47.21	14,566
2011-01-06	UYG	70.15	70.37	69.11	69.21	2,570,190
2011-01-06	UYM	51.44	51.46	50.05	50.38	679,632
2011-01-06	V	72.73	73.55	72.51	73.17	7,090,582
2011-01-06	VABK	19	19	19	19	200
2011-01-06	VALE	35.85	35.94	35.11	35.13	21,172,265
2011-01-06	VALU	14.3	14.51	14.24	14.31	1,908
2011-01-06	VAR	69.45	69.57	68.83	69	579,931
2011-01-06	VAW	82.99	83.17	82.2	82.44	104,005
2011-01-06	VB	73.7	73.88	73.23	73.43	410,157
2011-01-06	VBF	18.34	18.52	18.34	18.39	35,649
2011-01-06	VBFC	1.95	2.21	1.8	2.16	14,280
2011-01-06	VBIV	1.85	1.85	1.73	1.74	84,579
2011-01-06	VBK	79.53	79.62	78.88	79.14	375,382
2011-01-06	VBR	67.64	67.74	67.19	67.35	127,466
2011-01-06	VC	71.35	72.4	71.28	72.15	1,642,174
2011-01-06	VCEL	2.64	2.66	2.59	2.59	1,035,901
2011-01-06	VCF	12.9	13	12.78	12.91	2,566
2011-01-06	VCIT	78.37	78.63	78.34	78.5	36,387
2011-01-06	VCLT	76.6	77.24	76.6	76.6	6,154
2011-01-06	VCR	61.35	61.35	60.79	60.91	66,244
2011-01-06	VCSH	77.4	77.4	77.15	77.21	137,729
2011-01-06	VCV	11.24	11.27	11.2	11.2	39,462
2011-01-06	VDC	73.36	73.36	72.91	73.02	92,160
2011-01-06	VDE	100.55	100.61	98.96	99.38	183,993
2011-01-06	VEA	36.24	36.26	35.71	35.81	1,353,812
2011-01-06	VECO	45.44	46.82	45.2	45.95	2,081,541
2011-01-06	VEON	15.76	15.76	15.46	15.54	2,191,052
2011-01-06	VERU	5.79	5.87	5.6	5.86	58,939
2011-01-06	VET	45.49	45.49	45.07	45.19	3,865
2011-01-06	VEU	47.98	47.98	47.32	47.46	1,523,466
2011-01-06	VFC	85.1	85.26	83.05	83.6	1,718,817
2011-01-06	VFH	33.88	33.9	33.59	33.62	241,733
2011-01-06	VFL	11.93	12.2	11.92	11.96	2,800
2011-01-06	VG	2.66	2.75	2.59	2.74	6,404,426
2011-01-06	VGIT	60.77	60.79	60.68	60.79	2,357
2011-01-06	VGK	48.98	48.99	48.12	48.26	911,333
2011-01-06	VGLT	59.19	59.27	58.91	59.07	6,955
2011-01-06	VGM	13.34	13.35	13.18	13.2	109,880
2011-01-06	VGR	17.66	17.76	17.6	17.71	268,989
2011-01-06	VGSH	60.52	60.54	60.44	60.52	4,270
2011-01-06	VGT	62.99	63.32	62.77	63.28	214,782
2011-01-06	VGZ	3.14	3.33	2.97	3.04	1,670,230
2011-01-06	VHC	14.66	15.55	14.36	15.5	1,292,960
2011-01-06	VHI	22.28	22.6	21.85	22.06	18,903
2011-01-06	VHT	57.11	57.33	57.11	57.31	84,826
2011-01-06	VIAC	19.16	19.49	19	19.47	6,975,480
2011-01-06	VIACA	19.11	19.47	19.02	19.47	8,855
2011-01-06	VIAV	15.1	16.06	14.97	16.04	9,827,891
2011-01-06	VICR	16.28	16.28	15.21	15.63	245,766
2011-01-06	VIG	52.77	52.79	52.4	52.49	850,496
2011-01-06	VIOG	62.71	62.71	62.07	62.21	23,950
2011-01-06	VIOO	62.02	62.02	61.81	61.87	922
2011-01-06	VIOV	61.24	61.41	61.05	61.05	6,150
2011-01-06	VIRC	2.78	2.81	2.7	2.75	10,902
2011-01-06	VIRX	0.51	0.51	0.48	0.48	3,742,761
2011-01-06	VIS	65.64	65.74	65.22	65.41	39,799
2011-01-06	VIVE	0.09	0.09	0.08	0.08	32,822
2011-01-06	VIVO	23.28	23.49	23.14	23.3	178,675
2011-01-06	VIXM	78.13	78.56	77.9	78.56	9,050
2011-01-06	VIXY	77.44	78.68	76.87	77.88	83,300
2011-01-06	VKI	11.38	11.38	11.21	11.24	106,544
2011-01-06	VKQ	12.52	12.52	12.36	12.36	74,517
2011-01-06	VLGEA	33.02	33.03	32.76	33.03	6,384
2011-01-06	VLO	23.88	23.99	23.46	23.78	7,610,497
2011-01-06	VLT	16.01	16.1	15.95	15.96	32,305
2011-01-06	VLY	14.53	14.53	14.25	14.26	498,119
2011-01-06	VMBS	50.13	50.17	50.01	50.16	8,114
2011-01-06	VMC	41.23	41.37	40.29	40.49	1,942,274

Subsets and Splits

No community queries yet

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