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 |
|---|---|---|---|---|---|---|
2026-01-28 | KVYO | 25.71 | 26.28 | 25.36 | 25.73 | 1,654,143 |
2026-01-28 | KW | 9.85 | 9.87 | 9.75 | 9.79 | 1,237,630 |
2026-01-28 | KWEB | 36.42 | 36.46 | 35.97 | 36.09 | 26,535,484 |
2026-01-28 | KWIN | 25.35 | 25.42 | 25.22 | 25.34 | 38,131 |
2026-01-28 | KWM | 0.8 | 0.83 | 0.8 | 0.81 | 108,517 |
2026-01-28 | KWMWW | 0.07 | 0.07 | 0.07 | 0.07 | 2,925 |
2026-01-28 | KWR | 151.97 | 151.97 | 149 | 151.26 | 75,905 |
2026-01-28 | KWT | 37.61 | 37.7 | 37.43 | 37.48 | 9,995 |
2026-01-28 | KXI | 67.52 | 67.8 | 67.04 | 67.31 | 174,025 |
2026-01-28 | KXIN | 13.29 | 22 | 12.5 | 13.7 | 9,815,185 |
2026-01-28 | KYIV | 11.95 | 12.55 | 11.5 | 12.01 | 1,918,309 |
2026-01-28 | KYIVW | 3.4 | 3.5 | 3.23 | 3.36 | 83,814 |
2026-01-28 | KYLD | 22.58 | 22.9 | 22.28 | 22.9 | 108,784 |
2026-01-28 | KYMR | 72.54 | 73.6 | 70.55 | 71.16 | 963,002 |
2026-01-28 | KYN | 12.82 | 13.01 | 12.82 | 13.01 | 305,695 |
2026-01-28 | KYNB | 8.42 | 8.96 | 8.42 | 8.77 | 20,730 |
2026-01-28 | KYTX | 9.36 | 9.4 | 8.22 | 8.38 | 1,307,821 |
2026-01-28 | KZIA | 7.16 | 7.46 | 6.5 | 6.56 | 233,215 |
2026-01-28 | KZR | 6.2 | 6.21 | 6.11 | 6.15 | 45,066 |
2026-01-28 | L | 101.84 | 103.19 | 101.84 | 102.81 | 523,480 |
2026-01-28 | LAB | 1.46 | 1.48 | 1.39 | 1.43 | 1,067,520 |
2026-01-28 | LABD | 17.52 | 18.74 | 17.52 | 18.68 | 2,393,752 |
2026-01-28 | LABU | 182.7 | 182.7 | 170.5 | 170.76 | 625,312 |
2026-01-28 | LABX | 15.9 | 16.48 | 14.38 | 14.89 | 593,622 |
2026-01-28 | LAC | 6.42 | 6.44 | 5.85 | 6.01 | 20,175,775 |
2026-01-28 | LACG | 20.62 | 20.62 | 18 | 18.78 | 29,929 |
2026-01-28 | LAD | 328.21 | 331.11 | 324.48 | 329.37 | 270,364 |
2026-01-28 | LADR | 11.19 | 11.31 | 11.08 | 11.08 | 522,129 |
2026-01-28 | LAES | 4.76 | 4.77 | 4.52 | 4.59 | 6,630,029 |
2026-01-28 | LAFA | 10.02 | 10.02 | 9.96 | 10 | 16,942 |
2026-01-28 | LAFAR | 0.14 | 0.15 | 0.14 | 0.15 | 600 |
2026-01-28 | LAFAU | 10.5 | 10.5 | 10.08 | 10.13 | 5,950 |
2026-01-28 | LAKE | 9.26 | 9.26 | 8.88 | 9.03 | 93,930 |
2026-01-28 | LALT | 23.87 | 24.08 | 23.87 | 24.07 | 21,470 |
2026-01-28 | LAMR | 127.71 | 128.73 | 126.76 | 127.12 | 324,444 |
2026-01-28 | LAND | 9.8 | 9.88 | 9.71 | 9.75 | 719,618 |
2026-01-28 | LANDM | 25.04 | 25.07 | 25.04 | 25.07 | 8,711 |
2026-01-28 | LANDO | 19.68 | 19.95 | 19.68 | 19.85 | 9,827 |
2026-01-28 | LANDP | 19.59 | 19.59 | 19.46 | 19.59 | 10,512 |
2026-01-28 | LANV | 1.42 | 1.55 | 1.42 | 1.55 | 27,047 |
2026-01-28 | LANV.W | 0.01 | 0.02 | 0.01 | 0.02 | 1,350 |
2026-01-28 | LAPR | 25.19 | 25.19 | 25.19 | 25.19 | 27 |
2026-01-28 | LAR | 8.36 | 8.53 | 7.66 | 8.01 | 4,794,223 |
2026-01-28 | LARK | 26.99 | 26.99 | 26.1 | 26.4 | 4,354 |
2026-01-28 | LASE | 2.15 | 2.15 | 2.03 | 2.14 | 468,763 |
2026-01-28 | LASR | 45 | 46.63 | 43.84 | 45.98 | 878,576 |
2026-01-28 | LAUR | 34.37 | 34.74 | 33.93 | 34.17 | 1,543,137 |
2026-01-28 | LAW | 6.49 | 6.62 | 6.34 | 6.4 | 140,422 |
2026-01-28 | LAYS | 55.01 | 55.01 | 54.16 | 54.61 | 4,581 |
2026-01-28 | LAZ | 53.08 | 53.56 | 52.02 | 52.61 | 1,545,417 |
2026-01-28 | LB | 57 | 59.22 | 56.36 | 58.56 | 1,047,828 |
2026-01-28 | LBAY | 25.55 | 25.55 | 25.42 | 25.42 | 573 |
2026-01-28 | LBGJ | 0.74 | 0.83 | 0.7 | 0.82 | 79,658 |
2026-01-28 | LBO | 28.42 | 28.42 | 28.4 | 28.4 | 438 |
2026-01-28 | LBRDA | 42.4 | 43.84 | 42.31 | 42.51 | 218,836 |
2026-01-28 | LBRDK | 42.6 | 43.93 | 42.42 | 42.57 | 1,426,509 |
2026-01-28 | LBRDP | 23.98 | 24.07 | 23.97 | 24.06 | 5,076 |
2026-01-28 | LBRT | 22.25 | 22.38 | 21.36 | 21.8 | 4,641,457 |
2026-01-28 | LBRX | 22.8 | 22.82 | 20.81 | 21.24 | 120,222 |
2026-01-28 | LBTYA | 10.77 | 10.88 | 10.65 | 10.72 | 1,496,516 |
2026-01-28 | LBTYK | 10.79 | 10.94 | 10.47 | 10.74 | 651,605 |
2026-01-28 | LC | 20.7 | 20.76 | 19.45 | 19.57 | 5,117,380 |
2026-01-28 | LCAP | 30.58 | 30.59 | 30.4 | 30.48 | 30,546 |
2026-01-28 | LCCC | 10.23 | 10.23 | 10.23 | 10.23 | 132 |
2026-01-28 | LCDL | 3.45 | 3.74 | 3.26 | 3.28 | 384,122 |
2026-01-28 | LCDS | 67.04 | 67.04 | 67.04 | 67.04 | 4 |
2026-01-28 | LCF | 43.08 | 43.08 | 43.08 | 43.08 | 51 |
2026-01-28 | LCFY | 3.17 | 3.28 | 3.08 | 3.14 | 28,231 |
2026-01-28 | LCID | 11.18 | 11.69 | 10.88 | 10.91 | 10,417,597 |
2026-01-28 | LCII | 148.75 | 149.73 | 147.15 | 147.82 | 323,926 |
2026-01-28 | LCIZ | 25.02 | 27.07 | 23.27 | 27.07 | 4,261 |
2026-01-28 | LCLG | 65.17 | 65.17 | 65.17 | 65.17 | 60 |
2026-01-28 | LCNB | 17.14 | 17.14 | 16.45 | 16.84 | 19,759 |
2026-01-28 | LCO | 28.28 | 28.45 | 28.28 | 28.45 | 1,688 |
2026-01-28 | LCOW | 24.31 | 24.31 | 24.19 | 24.24 | 2,287 |
2026-01-28 | LCR | 38.8 | 38.82 | 38.75 | 38.79 | 1,975 |
2026-01-28 | LCTD | 57.38 | 57.65 | 57.33 | 57.52 | 6,230 |
2026-01-28 | LCTU | 75.28 | 75.33 | 74.99 | 75.15 | 16,733 |
2026-01-28 | LCTX | 1.63 | 1.63 | 1.57 | 1.58 | 1,132,217 |
2026-01-28 | LCUT | 3.75 | 3.77 | 3.57 | 3.61 | 19,332 |
2026-01-28 | LDDR | 83.15 | 83.15 | 83.1 | 83.1 | 1,343 |
2026-01-28 | LDEM | 63.77 | 63.77 | 63.3 | 63.59 | 2,885 |
2026-01-28 | LDI | 2.44 | 2.48 | 2.35 | 2.37 | 2,474,666 |
2026-01-28 | LDOS | 185.85 | 188.21 | 184 | 187.77 | 599,002 |
2026-01-28 | LDP | 21.08 | 21.25 | 21.08 | 21.17 | 90,616 |
2026-01-28 | LDRC | 25.4 | 25.55 | 25.34 | 25.44 | 28,225 |
2026-01-28 | LDRH | 25.01 | 25.04 | 24.97 | 25.01 | 11,303 |
2026-01-28 | LDRI | 25.24 | 25.32 | 25.23 | 25.29 | 12,868 |
2026-01-28 | LDRT | 25.37 | 25.37 | 25.34 | 25.34 | 47,983 |
2026-01-28 | LDRX | 33.05 | 33.13 | 33.02 | 33.11 | 4,368 |
2026-01-28 | LDSF | 19.19 | 19.19 | 19.16 | 19.17 | 6,090 |
2026-01-28 | LDUR | 96.17 | 96.18 | 96.05 | 96.14 | 39,544 |
2026-01-28 | LDWY | 4.4 | 4.99 | 4.37 | 4.76 | 95,046 |
2026-01-28 | LE | 19.35 | 19.54 | 17.29 | 17.56 | 484,468 |
2026-01-28 | LEA | 120.52 | 120.85 | 119.07 | 119.33 | 466,827 |
2026-01-28 | LEAD | 80.33 | 80.66 | 80.33 | 80.63 | 1,551 |
2026-01-28 | LECO | 255.15 | 259.22 | 253.07 | 256.87 | 221,276 |
2026-01-28 | LEDS | 1.85 | 1.99 | 1.85 | 1.86 | 10,445 |
2026-01-28 | LEE | 5.57 | 5.6 | 5.22 | 5.41 | 86,774 |
2026-01-28 | LEG | 11.86 | 11.95 | 11.69 | 11.71 | 993,271 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.