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 | LSAT | 38.89 | 39.05 | 38.63 | 38.81 | 18,676 |
2026-01-28 | LSBK | 15.42 | 15.5 | 15.34 | 15.34 | 2,823 |
2026-01-28 | LSCC | 86.43 | 88.5 | 84.27 | 84.84 | 2,227,183 |
2026-01-28 | LSE | 4.97 | 4.97 | 4.58 | 4.58 | 9,315 |
2026-01-28 | LSEQ | 31 | 31.24 | 30.72 | 31.24 | 1,744 |
2026-01-28 | LSF | 3.23 | 3.4 | 3.13 | 3.3 | 75,224 |
2026-01-28 | LSGR | 45.04 | 45.07 | 44.64 | 44.71 | 47,653 |
2026-01-28 | LSH | 1.3 | 1.3 | 0.99 | 1.04 | 40,867 |
2026-01-28 | LSPD | 11.75 | 11.8 | 11.41 | 11.45 | 492,350 |
2026-01-28 | LST | 42.39 | 42.4 | 42.02 | 42.13 | 25,587 |
2026-01-28 | LSTA | 4.6 | 4.73 | 4.57 | 4.58 | 181,441 |
2026-01-28 | LSTR | 152.05 | 156.17 | 148.83 | 153.51 | 893,746 |
2026-01-28 | LSVD | 30.84 | 30.84 | 30.7 | 30.79 | 7,113 |
2026-01-28 | LTAX | 25.04 | 25.04 | 25.04 | 25.04 | 0 |
2026-01-28 | LTBR | 17.26 | 18.12 | 17.01 | 17.78 | 848,189 |
2026-01-28 | LTC | 35.88 | 36.11 | 35.25 | 35.25 | 374,909 |
2026-01-28 | LTCC | 16.89 | 17.05 | 16.73 | 16.93 | 12,528 |
2026-01-28 | LTH | 29.33 | 29.61 | 28.73 | 28.96 | 1,763,164 |
2026-01-28 | LTL | 27.99 | 28.04 | 27.78 | 27.78 | 7,448 |
2026-01-28 | LTM | 67.3 | 67.44 | 65.69 | 66.13 | 868,240 |
2026-01-28 | LTPZ | 52.13 | 52.24 | 51.97 | 52.24 | 52,400 |
2026-01-28 | LTRN | 3.28 | 3.28 | 3.1 | 3.17 | 37,774 |
2026-01-28 | LTRX | 8.13 | 8.24 | 6.91 | 7.16 | 8,071,891 |
2026-01-28 | LTRYW | 0.01 | 0.01 | 0.01 | 0.01 | 146,079 |
2026-01-28 | LTTI | 19.15 | 19.15 | 19.13 | 19.14 | 1,944 |
2026-01-28 | LU | 2.7 | 2.71 | 2.65 | 2.67 | 1,382,520 |
2026-01-28 | LUCD | 1.2 | 1.22 | 1.14 | 1.16 | 967,167 |
2026-01-28 | LUCK | 8.64 | 8.67 | 8.17 | 8.17 | 137,024 |
2026-01-28 | LUCY | 1.29 | 1.29 | 1.18 | 1.19 | 270,829 |
2026-01-28 | LUCYW | 0.05 | 0.07 | 0.05 | 0.07 | 9,795 |
2026-01-28 | LUD | 7.7 | 8.75 | 7.5 | 8.75 | 11,741 |
2026-01-28 | LULG | 19 | 19.1 | 17.74 | 17.82 | 48,500 |
2026-01-28 | LULU | 186.52 | 187.49 | 179.2 | 180.35 | 2,872,038 |
2026-01-28 | LUMN | 9.47 | 9.59 | 9.16 | 9.16 | 12,671,668 |
2026-01-28 | LUNG | 1.75 | 1.8 | 1.73 | 1.76 | 248,093 |
2026-01-28 | LUNL | 21.16 | 26.85 | 21.09 | 25.71 | 281,186 |
2026-01-28 | LUNR | 20.66 | 23.32 | 20.42 | 22.81 | 16,888,765 |
2026-01-28 | LUV | 41.89 | 42.02 | 40.68 | 40.86 | 10,626,334 |
2026-01-28 | LUXE | 8.35 | 8.4 | 8.03 | 8.07 | 113,663 |
2026-01-28 | LVDS | 51.87 | 51.87 | 51.8 | 51.8 | 1,966 |
2026-01-28 | LVHD | 41.7 | 41.79 | 41.4 | 41.49 | 40,859 |
2026-01-28 | LVHI | 37.8 | 38.09 | 37.8 | 38.05 | 510,145 |
2026-01-28 | LVLN | 25.26 | 25.26 | 25.21 | 25.23 | 448 |
2026-01-28 | LVLU | 19.07 | 19.93 | 15.72 | 16.94 | 53,757 |
2026-01-28 | LVO | 4.4 | 4.75 | 4.4 | 4.63 | 39,766 |
2026-01-28 | LVRO | 1.15 | 1.16 | 1.07 | 1.12 | 29,438 |
2026-01-28 | LVS | 61 | 62.7 | 61 | 61.26 | 11,044,623 |
2026-01-28 | LVWR | 2.57 | 2.57 | 2.28 | 2.28 | 58,676 |
2026-01-28 | LVWR.W | 0.04 | 0.04 | 0.04 | 0.04 | 36,800 |
2026-01-28 | LW | 45 | 45.47 | 44.31 | 45.47 | 2,973,710 |
2026-01-28 | LWACW | 0.31 | 0.33 | 0.31 | 0.33 | 43,765 |
2026-01-28 | LWAY | 22.15 | 22.52 | 21.42 | 21.65 | 45,813 |
2026-01-28 | LWLG | 3.62 | 3.89 | 3.57 | 3.6 | 2,552,393 |
2026-01-28 | LX | 2.95 | 2.97 | 2.9 | 2.9 | 1,426,654 |
2026-01-28 | LXEH | 0.21 | 0.24 | 0.21 | 0.23 | 177,792 |
2026-01-28 | LXEO | 7.54 | 7.68 | 7.31 | 7.44 | 631,681 |
2026-01-28 | LXFR | 15.16 | 15.27 | 14.74 | 14.75 | 148,970 |
2026-01-28 | LXP | 49.49 | 49.76 | 48.11 | 48.22 | 445,684 |
2026-01-28 | LXP$C | 47.13 | 47.48 | 47.09 | 47.4 | 2,955 |
2026-01-28 | LXRX | 1.71 | 1.71 | 1.5 | 1.5 | 2,459,349 |
2026-01-28 | LXU | 9.6 | 9.65 | 9.35 | 9.45 | 331,767 |
2026-01-28 | LYB | 50.75 | 50.9 | 49.56 | 50.47 | 5,207,566 |
2026-01-28 | LYEL | 25.25 | 26.01 | 24.03 | 24.03 | 57,182 |
2026-01-28 | LYFT | 17.73 | 17.75 | 17.16 | 17.2 | 12,357,851 |
2026-01-28 | LYFX | 15.3 | 15.51 | 14.71 | 14.74 | 12,831 |
2026-01-28 | LYG | 5.82 | 5.87 | 5.74 | 5.81 | 10,577,486 |
2026-01-28 | LYLD | 28.78 | 28.78 | 28.76 | 28.77 | 969 |
2026-01-28 | LYRA | 1.67 | 2.15 | 1.6 | 2.05 | 186,354 |
2026-01-28 | LYTS | 22.09 | 22.1 | 21.46 | 21.53 | 131,580 |
2026-01-28 | LYV | 147.08 | 148.36 | 146.59 | 147.53 | 1,449,973 |
2026-01-28 | LZ | 9.37 | 9.55 | 9.19 | 9.32 | 5,883,047 |
2026-01-28 | LZB | 37.31 | 37.51 | 36.7 | 37.13 | 252,633 |
2026-01-28 | LZM | 5.8 | 5.91 | 5.64 | 5.79 | 258,158 |
2026-01-28 | LZM.W | 0.78 | 0.8 | 0.78 | 0.8 | 6,387 |
2026-01-28 | LZMH | 1.27 | 1.32 | 1.27 | 1.29 | 182,814 |
2026-01-28 | M | 20.5 | 20.5 | 19.87 | 20.02 | 6,335,333 |
2026-01-28 | MA | 521.96 | 523.83 | 518.27 | 521.37 | 5,482,792 |
2026-01-28 | MAA | 134.86 | 135.33 | 131.79 | 132.46 | 602,967 |
2026-01-28 | MAA$I | 53.75 | 53.75 | 53.15 | 53.15 | 367 |
2026-01-28 | MAAS | 5.98 | 6.16 | 5.98 | 6.04 | 5,073 |
2026-01-28 | MAAY | 13.26 | 13.36 | 13.08 | 13.11 | 21,481 |
2026-01-28 | MAC | 17.8 | 18.12 | 17.71 | 17.9 | 2,166,865 |
2026-01-28 | MACI | 10.68 | 10.7 | 10.68 | 10.7 | 3,309 |
2026-01-28 | MACIW | 0.14 | 0.14 | 0.14 | 0.14 | 270 |
2026-01-28 | MADE | 34.27 | 34.48 | 33.98 | 34.24 | 20,194 |
2026-01-28 | MAGA | 53.46 | 53.46 | 53.43 | 53.43 | 343 |
2026-01-28 | MAGC | 23.99 | 23.99 | 23.8 | 23.83 | 12,317 |
2026-01-28 | MAGG | 20.49 | 20.49 | 20.47 | 20.48 | 902 |
2026-01-28 | MAGN | 13.66 | 13.98 | 13.18 | 13.21 | 283,717 |
2026-01-28 | MAGO | 24.75 | 24.75 | 24.68 | 24.72 | 834 |
2026-01-28 | MAGS | 66.8 | 66.97 | 66.22 | 66.54 | 2,358,276 |
2026-01-28 | MAGX | 58.2 | 58.34 | 57.12 | 57.51 | 165,106 |
2026-01-28 | MAGY | 52.05 | 52.15 | 51.87 | 51.99 | 93,213 |
2026-01-28 | MAIA | 3.05 | 3.19 | 2.76 | 2.78 | 1,689,021 |
2026-01-28 | MAIN | 64.6 | 65.23 | 64.25 | 64.27 | 401,998 |
2026-01-28 | MAKX | 55.54 | 55.54 | 55.54 | 55.54 | 142 |
2026-01-28 | MAMA | 14.84 | 15 | 14.5 | 14.76 | 286,755 |
2026-01-28 | MAMB | 24.55 | 24.65 | 24.55 | 24.65 | 4,432 |
2026-01-28 | MAMO | 3.33 | 3.34 | 3.2 | 3.31 | 17,442 |
2026-01-28 | MAN | 30.34 | 30.53 | 28.86 | 28.96 | 1,494,631 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.