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 | PDN | 45.45 | 45.52 | 45.25 | 45.44 | 30,644 |
2026-01-28 | PDO | 13.91 | 13.97 | 13.91 | 13.97 | 480,438 |
2026-01-28 | PDP | 125.93 | 125.93 | 125.04 | 125.46 | 27,598 |
2026-01-28 | PDPA | 25.27 | 25.27 | 25.2 | 25.27 | 1,835 |
2026-01-28 | PDS | 79 | 79.68 | 77.77 | 78.86 | 144,021 |
2026-01-28 | PDSB | 1 | 1.05 | 0.89 | 0.91 | 2,473,938 |
2026-01-28 | PDT | 12.92 | 12.99 | 12.91 | 12.94 | 108,967 |
2026-01-28 | PDX | 19.85 | 20.1 | 19.85 | 19.99 | 163,796 |
2026-01-28 | PDYN | 9.53 | 9.57 | 7.36 | 7.43 | 70,147,491 |
2026-01-28 | PDYNW | 0.16 | 0.17 | 0.12 | 0.13 | 472,816 |
2026-01-28 | PEB | 11.67 | 11.91 | 11.29 | 11.31 | 3,230,607 |
2026-01-28 | PEB$E | 20.05 | 20.06 | 19.96 | 19.96 | 1,002 |
2026-01-28 | PEB$F | 20.02 | 20.14 | 19.99 | 20.12 | 21,802 |
2026-01-28 | PEB$G | 20.09 | 20.09 | 19.9 | 19.99 | 40,671 |
2026-01-28 | PEB$H | 18.15 | 18.15 | 17.98 | 17.98 | 1,300 |
2026-01-28 | PEBK | 35.37 | 35.77 | 35.37 | 35.46 | 8,100 |
2026-01-28 | PEBO | 31.87 | 32.09 | 31.42 | 31.46 | 321,487 |
2026-01-28 | PECO | 35.41 | 35.79 | 34.95 | 35.19 | 949,387 |
2026-01-28 | PED | 0.61 | 0.64 | 0.61 | 0.64 | 51,585 |
2026-01-28 | PEG | 80.43 | 81.9 | 80.13 | 81.45 | 3,638,230 |
2026-01-28 | PEGA | 50 | 50.83 | 49.03 | 49.35 | 1,251,600 |
2026-01-28 | PEJ | 60.76 | 61.02 | 60.4 | 60.46 | 39,150 |
2026-01-28 | PELI | 10.95 | 10.95 | 10.7 | 10.8 | 337,663 |
2026-01-28 | PELIR | 0.83 | 0.87 | 0.77 | 0.8 | 44,953 |
2026-01-28 | PELIU | 12.42 | 12.42 | 12.42 | 12.42 | 135 |
2026-01-28 | PEMX | 72.16 | 72.48 | 72.16 | 72.48 | 6,671 |
2026-01-28 | PEN | 359.3 | 361.05 | 359.03 | 359.03 | 1,319,190 |
2026-01-28 | PENG | 20.14 | 20.4 | 19.54 | 19.72 | 916,694 |
2026-01-28 | PENN | 13.9 | 13.94 | 13.08 | 13.25 | 5,815,314 |
2026-01-28 | PEO | 24.05 | 24.08 | 23.85 | 23.91 | 39,130 |
2026-01-28 | PEP | 148.41 | 150.04 | 147.76 | 148.5 | 5,924,356 |
2026-01-28 | PEPG | 5.58 | 5.58 | 5.13 | 5.22 | 540,044 |
2026-01-28 | PEPS | 30.1 | 30.1 | 30.1 | 30.1 | 195 |
2026-01-28 | PERF | 1.67 | 1.69 | 1.65 | 1.66 | 49,063 |
2026-01-28 | PERF.W | 0.04 | 0.04 | 0.03 | 0.04 | 103,818 |
2026-01-28 | PERI | 8.99 | 9.11 | 8.92 | 8.93 | 199,292 |
2026-01-28 | PESI | 15.3 | 15.63 | 14.95 | 15.56 | 142,222 |
2026-01-28 | PETS | 3.24 | 3.3 | 3.23 | 3.28 | 70,329 |
2026-01-28 | PETZ | 1.14 | 1.15 | 1.1 | 1.15 | 5,102 |
2026-01-28 | PEVC | 28.65 | 28.65 | 28.65 | 28.65 | 119 |
2026-01-28 | PEW | 3.15 | 3.21 | 3.12 | 3.17 | 448,458 |
2026-01-28 | PEW.W | 0.43 | 0.44 | 0.41 | 0.44 | 60,393 |
2026-01-28 | PEX | 25 | 25 | 24.91 | 24.91 | 1,308 |
2026-01-28 | PEXL | 64 | 64.03 | 63.74 | 63.87 | 3,525 |
2026-01-28 | PEY | 21.36 | 21.43 | 21.1 | 21.14 | 241,362 |
2026-01-28 | PEZ | 104.96 | 104.98 | 104.44 | 104.44 | 2,938 |
2026-01-28 | PFAI | 2.32 | 2.42 | 2.21 | 2.36 | 131,176 |
2026-01-28 | PFBC | 84.6 | 85.3 | 82.64 | 82.72 | 108,406 |
2026-01-28 | PFD | 11.88 | 11.88 | 11.73 | 11.77 | 75,661 |
2026-01-28 | PFDE | 25.37 | 25.42 | 25.3 | 25.42 | 2,188 |
2026-01-28 | PFE | 26.27 | 26.39 | 25.76 | 25.86 | 46,681,451 |
2026-01-28 | PFEB | 41.21 | 41.24 | 41.1 | 41.19 | 175,824 |
2026-01-28 | PFF | 31.88 | 31.88 | 31.77 | 31.81 | 3,406,413 |
2026-01-28 | PFFA | 21.89 | 21.89 | 21.77 | 21.83 | 871,401 |
2026-01-28 | PFFD | 19.52 | 19.58 | 19.49 | 19.51 | 593,793 |
2026-01-28 | PFFL | 8.51 | 8.51 | 8.51 | 8.51 | 587 |
2026-01-28 | PFFR | 18.25 | 18.3 | 18.23 | 18.27 | 27,335 |
2026-01-28 | PFFV | 22.67 | 22.67 | 22.62 | 22.66 | 49,095 |
2026-01-28 | PFG | 92.23 | 94.34 | 91.98 | 94.05 | 1,629,109 |
2026-01-28 | PFGC | 97.46 | 98.11 | 96.58 | 97.38 | 1,980,412 |
2026-01-28 | PFH | 17.85 | 17.91 | 17.83 | 17.84 | 19,771 |
2026-01-28 | PFI | 58.47 | 58.53 | 58.35 | 58.4 | 1,214 |
2026-01-28 | PFIG | 24.27 | 24.27 | 24.22 | 24.24 | 12,129 |
2026-01-28 | PFIS | 51.31 | 51.31 | 49.14 | 49.92 | 35,648 |
2026-01-28 | PFIX | 46.1 | 46.49 | 45.88 | 46 | 549,780 |
2026-01-28 | PFL | 8.38 | 8.4 | 8.38 | 8.39 | 138,582 |
2026-01-28 | PFLD | 19.83 | 19.83 | 19.77 | 19.81 | 42,162 |
2026-01-28 | PFLT | 9.5 | 9.58 | 9.4 | 9.41 | 931,685 |
2026-01-28 | PFM | 52.66 | 52.72 | 52.47 | 52.61 | 17,050 |
2026-01-28 | PFN | 7.43 | 7.44 | 7.4 | 7.42 | 465,226 |
2026-01-28 | PFO | 9.52 | 9.62 | 9.52 | 9.59 | 36,640 |
2026-01-28 | PFOE | 25.89 | 25.9 | 25.83 | 25.89 | 2,664 |
2026-01-28 | PFRL | 49.78 | 49.8 | 49.72 | 49.74 | 13,505 |
2026-01-28 | PFS | 21.43 | 22.46 | 21.24 | 22.22 | 1,746,402 |
2026-01-28 | PFSA | 0.11 | 0.11 | 0.1 | 0.1 | 3,698,907 |
2026-01-28 | PFSI | 149.51 | 150.78 | 146.93 | 146.98 | 999,382 |
2026-01-28 | PFUT | 25.42 | 25.42 | 25.31 | 25.32 | 48,574 |
2026-01-28 | PFX | 44.56 | 44.56 | 44.56 | 44.56 | 236 |
2026-01-28 | PFXF | 18.47 | 18.47 | 18.35 | 18.42 | 663,031 |
2026-01-28 | PFXNZ | 23.79 | 23.79 | 23.79 | 23.79 | 187 |
2026-01-28 | PG | 148 | 148.71 | 146.79 | 147.34 | 7,465,749 |
2026-01-28 | PGC | 29.76 | 29.79 | 28.87 | 29.23 | 109,102 |
2026-01-28 | PGEN | 4.92 | 4.92 | 4.41 | 4.46 | 2,779,020 |
2026-01-28 | PGF | 14.38 | 14.39 | 14.35 | 14.35 | 115,889 |
2026-01-28 | PGHY | 19.96 | 20 | 19.9 | 19.92 | 115,320 |
2026-01-28 | PGJ | 30.56 | 30.68 | 30.2 | 30.24 | 10,474 |
2026-01-28 | PGNY | 24.4 | 24.63 | 23.98 | 24.53 | 1,500,875 |
2026-01-28 | PGP | 9.23 | 9.25 | 9.14 | 9.25 | 59,871 |
2026-01-28 | PGR | 205.92 | 215.25 | 203.97 | 212.74 | 5,058,877 |
2026-01-28 | PGRI | 26.01 | 26.01 | 26.01 | 26.01 | 27 |
2026-01-28 | PGRO | 44.51 | 44.51 | 44.21 | 44.48 | 17,404 |
2026-01-28 | PGX | 11.41 | 11.43 | 11.38 | 11.39 | 4,241,322 |
2026-01-28 | PGY | 20.96 | 21.86 | 20.8 | 21.07 | 2,946,788 |
2026-01-28 | PGYWW | 0.35 | 0.35 | 0.33 | 0.34 | 7,973 |
2026-01-28 | PGZ | 10.08 | 10.08 | 10.01 | 10.01 | 12,265 |
2026-01-28 | PH | 922.25 | 926.39 | 911.4 | 916.27 | 1,293,194 |
2026-01-28 | PHAR | 20.78 | 21 | 20.2 | 20.59 | 55,633 |
2026-01-28 | PHAT | 14.18 | 14.26 | 13.77 | 13.84 | 587,547 |
2026-01-28 | PHB | 18.62 | 18.64 | 18.61 | 18.62 | 48,354 |
2026-01-28 | PHDG | 38.06 | 38.1 | 38.03 | 38.08 | 1,672 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.