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
2011-01-07	UGP	63.51	64.14	62.87	63.5	69,963
2011-01-07	UHAL	91.22	92.39	89.53	91.64	37,128
2011-01-07	UHS	44.5	44.6	43.87	44.28	782,194
2011-01-07	UHT	36.68	36.68	36.05	36.54	31,699
2011-01-07	UIS	27.32	27.38	26.65	27	375,654
2011-01-07	UL	29.98	30	29.64	29.76	1,788,886
2011-01-07	ULBI	6.87	6.95	6.87	6.95	48,469
2011-01-07	ULE	24.24	24.3	24.03	24.04	12,066
2011-01-07	ULH	16.3	16.2	16.05	16.2	13,801
2011-01-07	UMBF	42.82	43	41.12	41.2	98,708
2011-01-07	UMC	3.17	3.24	3.13	3.21	2,689,497
2011-01-07	UMDD	161.62	161.62	153.44	157.79	8,739
2011-01-07	UMH	10.6	10.61	10.51	10.6	14,611
2011-01-07	UMPQ	12.45	12.6	12.01	12.19	950,036
2011-01-07	UNB	17.96	18.19	17.95	18.19	865
2011-01-07	UNF	55.54	55.54	53.27	53.88	88,926
2011-01-07	UNFI	37.06	37.54	36.5	37.48	273,475
2011-01-07	UNG	6	6.04	5.89	6.03	24,756,542
2011-01-07	UNH	38.38	38.54	38.05	38.45	6,437,654
2011-01-07	UNL	34.59	35.04	34.25	35	24,650
2011-01-07	UNM	25.11	25.15	24.69	24.91	1,793,138
2011-01-07	UNP	92.93	95.37	92.93	95.18	4,035,716
2011-01-07	UNTY	6.2	6.35	6.08	6.1	17,944
2011-01-07	UONE	1.12	1.13	1.08	1.13	13,071
2011-01-07	UONEK	1.12	1.14	1.08	1.14	249,560
2011-01-07	UPRO	213.64	214.55	206.55	211.35	683,381
2011-01-07	UPS	72.81	72.92	71	72.15	7,146,131
2011-01-07	UPV	33.08	33.18	32.87	33.18	4,710
2011-01-07	UPW	42.36	42.77	42.13	42.77	4,706
2011-01-07	URA	19.65	19.65	19.04	19.34	152,623
2011-01-07	URBN	36.15	36.19	35.29	36.01	3,211,212
2011-01-07	URE	50.37	50.78	49.2	50.03	670,262
2011-01-07	URG	2.83	2.83	2.58	2.61	1,806,088
2011-01-07	URI	24.67	25.49	24.66	25.25	3,414,243
2011-01-07	URTY	163.91	165.28	153.01	159.98	271,161
2011-01-07	USA	5.02	5.03	4.97	5.01	545,823
2011-01-07	USAK	13.47	13.44	13.3	13.42	7,193
2011-01-07	USAP	30.94	31.57	28.95	29.41	45,920
2011-01-07	USAS	0.92	0.97	0.92	0.92	108,500
2011-01-07	USAT	1.23	1.25	1.19	1.23	415,420
2011-01-07	USAU	1.63	1.69	1.61	1.61	26,854
2011-01-07	USB	26.28	26.45	25.65	26.09	19,379,652
2011-01-07	USCI	63.45	63.6	63	63.26	37,809
2011-01-07	USCR	7.9	7.93	7.9	7.9	17,705
2011-01-07	USD	41.5	41.64	39.97	41.27	39,748
2011-01-07	USEG	6.03	6.05	5.86	6.03	119,532
2011-01-07	USIG	104.08	104.58	103.92	104.41	38,210
2011-01-07	USIO	0.02	0.02	0.02	0.02	30,000
2011-01-07	USL	42.08	42.3	41.55	42	44,533
2011-01-07	USLM	43.26	43.24	42.65	42.71	1,631
2011-01-07	USM	50.08	50.09	49.21	49.52	30,664
2011-01-07	USNA	43.24	43.37	42.31	43.26	28,623
2011-01-07	USO	37.93	38.11	37.18	37.67	8,205,705
2011-01-07	USPH	20.61	20.8	20.27	20.7	16,719
2011-01-07	USRT	33.57	33.71	33.35	33.61	29,663
2011-01-07	USV	41.11	41.4	40.9	40.9	900
2011-01-07	UTF	16.6	16.65	16.35	16.41	263,282
2011-01-07	UTG	21.82	21.97	21.56	21.68	133,392
2011-01-07	UTHR	66.22	67.04	65.8	67	470,527
2011-01-07	UTI	19.75	19.91	19.18	19.45	55,272
2011-01-07	UTL	23	23	22.7	22.9	40,218
2011-01-07	UTMD	26.48	26.6	26.25	26.46	1,200
2011-01-07	UTSI	2.27	2.3	2.21	2.3	432,180
2011-01-07	UUP	23.3	23.37	23.25	23.36	4,977,896
2011-01-07	UUU	8.12	8.2	7.92	7.99	6,508
2011-01-07	UUUU	1.15	1.19	1.03	1.05	119,100
2011-01-07	UVE	5.2	5.2	4.98	5.02	296,151
2011-01-07	UVSP	19.45	19.45	18.94	19.12	14,212
2011-01-07	UVV	40.01	40.05	38.85	39.11	589,006
2011-01-07	UWM	43.81	44.03	41.83	43.02	2,897,360
2011-01-07	UXI	47.16	47.79	46.69	47.25	33,958
2011-01-07	UYG	69.57	69.83	66.58	68.16	3,867,554
2011-01-07	UYM	50.6	50.97	49.08	50.17	1,073,593
2011-01-07	V	73.44	73.55	72.5	72.96	7,062,789
2011-01-07	VABK	20.9	21.4	20	21	1,100
2011-01-07	VALE	35.23	35.35	34.53	34.98	21,428,981
2011-01-07	VALU	14.24	14.39	14.24	14.28	2,463
2011-01-07	VAR	68.83	69.26	68.04	68.56	817,456
2011-01-07	VAW	82.67	82.86	81.55	82.26	202,825
2011-01-07	VB	73.66	73.87	72.25	73.06	508,437
2011-01-07	VBF	18.33	18.5	18.33	18.5	22,773
2011-01-07	VBFC	2.25	2.56	2.25	2.5	13,403
2011-01-07	VBIV	1.78	1.78	1.71	1.71	35,750
2011-01-07	VBK	79.55	79.55	77.82	78.83	263,956
2011-01-07	VBR	67.47	67.77	66.33	67.01	139,331
2011-01-07	VC	72.45	75.5	72.45	75.5	1,990,957
2011-01-07	VCEL	2.68	2.68	2.6	2.6	1,372,908
2011-01-07	VCF	13	13.05	12.74	12.86	7,662
2011-01-07	VCIT	78.44	78.99	78.44	78.8	44,356
2011-01-07	VCLT	76.84	77.16	76.76	76.77	36,995
2011-01-07	VCR	60.99	61.1	60.29	60.8	44,912
2011-01-07	VCSH	77.41	77.58	77.35	77.5	223,004
2011-01-07	VCV	11.21	11.25	11.2	11.23	21,814
2011-01-07	VDC	72.96	72.96	72.45	72.71	100,134
2011-01-07	VDE	99.39	100.32	99.05	100	218,767
2011-01-07	VEA	35.86	35.95	35.47	35.69	1,836,733
2011-01-07	VECO	46.22	47.2	45.29	46.25	1,991,147
2011-01-07	VEON	15.6	15.65	15.19	15.37	2,345,627
2011-01-07	VERU	5.89	5.89	5.71	5.81	22,284
2011-01-07	VET	45.42	45.48	45.26	45.26	1,500

Subsets and Splits

No community queries yet

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