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 | LLII | 26.53 | 26.53 | 25.71 | 26.25 | 20,839 |
2026-01-28 | LLY | 1,029.11 | 1,029.69 | 1,004.14 | 1,023.8 | 3,300,222 |
2026-01-28 | LLYVA | 83.72 | 84.35 | 82.28 | 82.41 | 228,462 |
2026-01-28 | LLYVK | 85.24 | 86.95 | 84.46 | 84.79 | 417,683 |
2026-01-28 | LLYX | 23 | 23 | 21.83 | 22.66 | 399,770 |
2026-01-28 | LMAT | 85.28 | 86.07 | 84.44 | 85.06 | 117,656 |
2026-01-28 | LMB | 84.01 | 84.13 | 79.99 | 81.72 | 102,191 |
2026-01-28 | LMBO | 26.98 | 26.98 | 25.7 | 26.15 | 17,010 |
2026-01-28 | LMBS | 50.12 | 50.12 | 50.03 | 50.09 | 635,307 |
2026-01-28 | LMFA | 0.42 | 0.43 | 0.41 | 0.42 | 220,146 |
2026-01-28 | LMND | 88.32 | 92.55 | 87.5 | 92.06 | 1,884,891 |
2026-01-28 | LMND.W | 0.01 | 0.01 | 0.01 | 0.01 | 34,225 |
2026-01-28 | LMNR | 14.08 | 14.37 | 13.93 | 14.15 | 52,868 |
2026-01-28 | LMNX | 43.42 | 47.08 | 43 | 46.7 | 23,883 |
2026-01-28 | LMRI | 13.88 | 14.03 | 12.42 | 13.45 | 632,284 |
2026-01-28 | LMT | 592.9 | 599.32 | 583 | 597.27 | 1,323,996 |
2026-01-28 | LMTL | 43.67 | 45.09 | 43.18 | 45.02 | 12,256 |
2026-01-28 | LMTS | 17.63 | 17.66 | 17.48 | 17.51 | 2,592 |
2026-01-28 | LMUB | 50.42 | 50.52 | 50.4 | 50.49 | 5,560 |
2026-01-28 | LNAI | 0.83 | 0.88 | 0.75 | 0.8 | 290,698 |
2026-01-28 | LNC | 40.83 | 41.61 | 40.75 | 40.91 | 1,322,644 |
2026-01-28 | LNC$D | 26.97 | 26.98 | 26.85 | 26.89 | 20,671 |
2026-01-28 | LND | 4.2 | 4.2 | 4.09 | 4.13 | 64,182 |
2026-01-28 | LNG | 206.61 | 210.93 | 205.46 | 208.04 | 2,020,820 |
2026-01-28 | LNGX | 37.66 | 38.02 | 37.66 | 37.9 | 7,367 |
2026-01-28 | LNKB | 8.5 | 8.77 | 8.44 | 8.46 | 74,671 |
2026-01-28 | LNKS | 0.52 | 0.81 | 0.46 | 0.77 | 22,928,000 |
2026-01-28 | LNN | 124.57 | 125.29 | 123.09 | 123.59 | 66,510 |
2026-01-28 | LNOK | 21.68 | 22.54 | 21.68 | 22.52 | 4,090 |
2026-01-28 | LNSR | 12.45 | 12.61 | 12.3 | 12.48 | 17,692 |
2026-01-28 | LNT | 67.19 | 67.5 | 66.18 | 66.26 | 3,204,535 |
2026-01-28 | LNTH | 68.14 | 68.14 | 65.41 | 66.31 | 707,329 |
2026-01-28 | LNZA | 11.82 | 11.96 | 11.42 | 11.92 | 6,428 |
2026-01-28 | LNZAW | 0.01 | 0.01 | 0.01 | 0.01 | 18,149 |
2026-01-28 | LOAN | 4.52 | 4.57 | 4.5 | 4.54 | 18,446 |
2026-01-28 | LOAR | 70.7 | 71.05 | 68.74 | 68.97 | 601,573 |
2026-01-28 | LOB | 38.91 | 38.91 | 37.94 | 38.31 | 328,268 |
2026-01-28 | LOB$A | 26.09 | 26.17 | 25.8 | 25.85 | 12,100 |
2026-01-28 | LOBO | 0.62 | 0.66 | 0.61 | 0.66 | 73,810 |
2026-01-28 | LOCL | 2.25 | 2.27 | 2.2 | 2.27 | 3,595 |
2026-01-28 | LOCO | 10.59 | 10.8 | 10.21 | 10.22 | 331,398 |
2026-01-28 | LOCT | 23.99 | 23.99 | 23.93 | 23.96 | 4,098 |
2026-01-28 | LODE | 3.64 | 3.65 | 3.42 | 3.53 | 2,297,991 |
2026-01-28 | LODI | 25.42 | 25.51 | 25.4 | 25.5 | 10,164 |
2026-01-28 | LOGI | 91.04 | 91.14 | 83.32 | 86.64 | 5,404,033 |
2026-01-28 | LOGO | 21.07 | 21.09 | 20.94 | 20.94 | 1,023 |
2026-01-28 | LOKV | 10.32 | 10.32 | 10.31 | 10.31 | 37,457 |
2026-01-28 | LOKVW | 1.85 | 1.89 | 1.75 | 1.75 | 114,318 |
2026-01-28 | LOMA | 12.44 | 12.49 | 11.75 | 12.05 | 361,364 |
2026-01-28 | LONA | 5.31 | 5.35 | 4.84 | 4.85 | 49,627 |
2026-01-28 | LONZ | 50.61 | 50.61 | 50.53 | 50.54 | 21,973 |
2026-01-28 | LOOP | 1.11 | 1.18 | 1.11 | 1.13 | 19,413 |
2026-01-28 | LOPE | 175.75 | 179.14 | 174.32 | 174.93 | 232,715 |
2026-01-28 | LOPP | 35.51 | 35.51 | 35.49 | 35.49 | 230 |
2026-01-28 | LOT | 1.35 | 1.43 | 1.27 | 1.28 | 148,424 |
2026-01-28 | LOTI | 25.57 | 25.59 | 25.52 | 25.55 | 8,241 |
2026-01-28 | LOTWW | 0.08 | 0.08 | 0.08 | 0.08 | 1,104 |
2026-01-28 | LOUP | 82.42 | 82.63 | 81.76 | 82.13 | 12,639 |
2026-01-28 | LOVE | 14.13 | 14.25 | 13.47 | 13.53 | 317,028 |
2026-01-28 | LOW | 273.72 | 274 | 268.06 | 269.42 | 2,952,369 |
2026-01-28 | LOWV | 79.63 | 79.63 | 79.08 | 79.21 | 76,590 |
2026-01-28 | LPA | 2.94 | 2.97 | 2.81 | 2.87 | 7,850 |
2026-01-28 | LPAA | 10.65 | 10.65 | 10.65 | 10.65 | 254 |
2026-01-28 | LPBB | 10.56 | 10.56 | 10.53 | 10.53 | 5,798 |
2026-01-28 | LPBBW | 0.33 | 0.34 | 0.33 | 0.34 | 1,900 |
2026-01-28 | LPCN | 9.97 | 10.14 | 8.8 | 9.46 | 251,601 |
2026-01-28 | LPCVU | 10.02 | 10.02 | 10.02 | 10.02 | 658 |
2026-01-28 | LPG | 28.29 | 29.4 | 28.04 | 28.93 | 569,179 |
2026-01-28 | LPL | 4.18 | 4.29 | 3.9 | 3.97 | 1,741,934 |
2026-01-28 | LPLA | 366.8 | 371.52 | 363.28 | 366.9 | 747,294 |
2026-01-28 | LPRE | 27.13 | 27.13 | 26.76 | 26.77 | 4,131 |
2026-01-28 | LPRO | 1.91 | 1.92 | 1.81 | 1.85 | 375,912 |
2026-01-28 | LPSN | 3.13 | 3.26 | 3.12 | 3.19 | 186,854 |
2026-01-28 | LPTH | 11.39 | 12.19 | 11.1 | 11.28 | 2,543,285 |
2026-01-28 | LPX | 87.76 | 89.51 | 87.15 | 88.43 | 855,091 |
2026-01-28 | LQAI | 40.06 | 40.11 | 40.06 | 40.11 | 295 |
2026-01-28 | LQD | 110.71 | 110.74 | 110.46 | 110.65 | 31,045,775 |
2026-01-28 | LQDA | 42.25 | 42.37 | 41.09 | 41.91 | 1,385,205 |
2026-01-28 | LQDB | 87.38 | 87.49 | 87.38 | 87.47 | 900 |
2026-01-28 | LQDH | 94.16 | 94.25 | 94.03 | 94.05 | 177,997 |
2026-01-28 | LQDI | 26.63 | 26.63 | 26.59 | 26.62 | 4,427 |
2026-01-28 | LQDT | 32.19 | 32.28 | 31.54 | 31.71 | 120,045 |
2026-01-28 | LQDW | 24.72 | 24.72 | 24.65 | 24.7 | 36,721 |
2026-01-28 | LQIG | 96.1 | 96.1 | 95.92 | 96.1 | 2,513 |
2026-01-28 | LQPE | 18.64 | 18.64 | 18.64 | 18.64 | 0 |
2026-01-28 | LQTI | 20.06 | 20.06 | 20 | 20.01 | 87,502 |
2026-01-28 | LRCU | 129.69 | 130.91 | 125 | 127.5 | 122,153 |
2026-01-28 | LRCX | 241.27 | 243.99 | 237.14 | 239.58 | 15,630,521 |
2026-01-28 | LRE | 1.47 | 1.53 | 1.42 | 1.45 | 7,569 |
2026-01-28 | LRGC | 79.18 | 79.27 | 79.04 | 79.13 | 38,833 |
2026-01-28 | LRGE | 82.94 | 83.22 | 82.6 | 82.63 | 4,899 |
2026-01-28 | LRGF | 70.32 | 70.35 | 69.95 | 70.09 | 151,103 |
2026-01-28 | LRGG | 29.38 | 29.43 | 29.29 | 29.35 | 29,915 |
2026-01-28 | LRHC | 3.27 | 3.45 | 2.87 | 3.16 | 105,639 |
2026-01-28 | LRMR | 3.7 | 3.76 | 3.56 | 3.68 | 1,307,423 |
2026-01-28 | LRN | 90 | 92.46 | 82.69 | 82.75 | 6,859,279 |
2026-01-28 | LRND | 40.92 | 41.33 | 40.92 | 41.27 | 914 |
2026-01-28 | LRNZ | 48.17 | 48.17 | 47.85 | 47.85 | 5,268 |
2026-01-28 | LSAF | 46.47 | 46.62 | 46.38 | 46.44 | 8,851 |
2026-01-28 | LSAK | 4.71 | 4.72 | 4.64 | 4.69 | 121,911 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.