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
2026-01-28	UEIC	4	4.1	4	4.05	17,595
2026-01-28	UEVM	60.71	60.71	60.47	60.71	2,373
2026-01-28	UFCS	34.8	35.15	34.56	34.91	162,831
2026-01-28	UFEB	37.21	37.21	37.11	37.19	14,908
2026-01-28	UFG	1.23	1.3	1.17	1.25	563,737
2026-01-28	UFI	3.84	3.94	3.83	3.94	13,264
2026-01-28	UFIV	49.18	49.18	49.13	49.16	3,646
2026-01-28	UFO	47.75	48.57	47.18	48.15	800,058
2026-01-28	UFPI	102.99	103.27	101.65	102.53	230,604
2026-01-28	UFPT	253.23	253.23	240.62	243.9	164,175
2026-01-28	UG	6.64	6.64	6.25	6.64	10,221
2026-01-28	UGA	67.5	67.79	67.02	67.76	35,146
2026-01-28	UGE	18.91	18.92	18.62	18.66	11,113
2026-01-28	UGI	40.05	40.78	39.57	40.63	2,990,183
2026-01-28	UGL	81.56	85.64	80.82	85.2	16,960,748
2026-01-28	UGP	4.85	4.87	4.74	4.83	2,390,005
2026-01-28	UGRO	0.2	0.2	0.19	0.19	388,664
2026-01-28	UHAL	56.84	56.88	56.08	56.17	200,773
2026-01-28	UHAL.B	51.49	51.81	50.59	50.63	398,113
2026-01-28	UHG	2.15	2.2	2.02	2.04	155,985
2026-01-28	UHGWW	0.38	0.39	0.36	0.36	8,686
2026-01-28	UHS	201.57	204.04	197.82	203.02	949,586
2026-01-28	UHT	39.08	39.16	38.11	38.2	51,237
2026-01-28	UI	551.7	561.55	545.4	554.74	84,058
2026-01-28	UIS	2.81	2.85	2.72	2.74	690,382
2026-01-28	UITB	47.4	47.4	47.31	47.37	66,825
2026-01-28	UIVM	68.66	68.84	68.54	68.84	1,526
2026-01-28	UJAN	43.74	43.74	43.59	43.65	31,083
2026-01-28	UJB	79.73	79.73	79.58	79.58	527
2026-01-28	UJUL	39.15	39.16	39.07	39.1	3,452
2026-01-28	UJUN	37.69	37.69	37.61	37.66	725
2026-01-28	UK	0.69	0.7	0.68	0.7	6,463
2026-01-28	UL	66.6	66.93	66.3	66.53	3,167,756
2026-01-28	ULBI	6.34	6.49	6.18	6.4	73,373
2026-01-28	ULCC	5	5.2	4.86	4.95	2,517,138
2026-01-28	ULE	13.67	13.67	13.53	13.67	90,012
2026-01-28	ULH	15.82	16.33	15.27	15.41	36,037
2026-01-28	ULS	72.58	72.76	70.65	72.16	833,926
2026-01-28	ULST	40.62	40.63	40.61	40.63	261,541
2026-01-28	ULTA	649.91	655.02	633.62	638.21	637,531
2026-01-28	ULTI	17.27	17.72	16.85	17.49	144,048
2026-01-28	ULTY	37.25	37.26	36.98	37.15	517,408
2026-01-28	ULVM	95.31	95.35	95.26	95.31	43,541
2026-01-28	ULY	2.27	2.28	2.18	2.18	23,831
2026-01-28	UMAC	16.24	16.75	15.81	16.25	2,195,522
2026-01-28	UMAR	40.32	40.32	40.26	40.29	3,237
2026-01-28	UMAY	36.77	36.77	36.72	36.76	1,871
2026-01-28	UMBF	121.23	129.98	121.23	124.66	1,238,860
2026-01-28	UMBFO	27.44	27.47	27.16	27.33	62,102
2026-01-28	UMC	11.46	11.86	11.23	11.38	25,816,702
2026-01-28	UMDD	29.54	29.58	29.29	29.33	3,961
2026-01-28	UMH	15.69	15.77	15.2	15.34	626,341
2026-01-28	UMH$D	22.48	22.48	22.42	22.48	22,732
2026-01-28	UMI	51.7	52.28	51.61	52.24	28,110
2026-01-28	UMMA	32.6	32.6	32.35	32.53	46,996
2026-01-28	UNB	24.71	24.87	24.25	24.87	8,538
2026-01-28	UNCY	7.2	7.21	6.86	7.02	400,474
2026-01-28	UNF	210	210	205.74	207.38	116,170
2026-01-28	UNFI	39.07	39.38	37.04	37.41	1,072,612
2026-01-28	UNG	14.46	15.11	14.3	14.53	32,750,385
2026-01-28	UNH	283.72	294.94	283.72	294.02	23,396,986
2026-01-28	UNHG	11.51	12.39	11.51	12.3	11,044,666
2026-01-28	UNHW	40.38	41.9	40.23	41.7	13,322
2026-01-28	UNIT	7.39	7.48	7.26	7.35	2,040,905
2026-01-28	UNIY	48.95	48.95	48.88	48.88	188,653
2026-01-28	UNL	7.9	8.12	7.9	7.94	64,529
2026-01-28	UNM	75.65	76.57	75.2	76.29	1,009,449
2026-01-28	UNMA	23.66	23.68	23.52	23.56	9,665
2026-01-28	UNOV	38.45	38.52	38.43	38.52	12,111
2026-01-28	UNP	231.75	234.33	227.63	227.71	4,248,112
2026-01-28	UNTY	52.15	52.84	51.31	51.7	42,991
2026-01-28	UNX	16.65	16.95	15.59	15.59	6,981
2026-01-28	UOCT	39.45	39.48	39.33	39.45	22,172
2026-01-28	UOKA	1.33	1.33	1.2	1.24	48,856
2026-01-28	UONE	13.28	14.6	12.53	13.36	18,367
2026-01-28	UONEK	8.66	8.7	8.5	8.56	2,327
2026-01-28	UP	0.75	0.75	0.67	0.69	2,524,926
2026-01-28	UPAR	16.84	16.86	16.73	16.83	2,643
2026-01-28	UPB	32.5	32.5	29.99	30.43	658,138
2026-01-28	UPBD	19.4	19.52	18.91	18.91	472,429
2026-01-28	UPC	4.1	4.43	4	4.3	17,002
2026-01-28	UPGD	77	77	76.64	76.64	800
2026-01-28	UPGR	27.17	27.23	27.1	27.23	418
2026-01-28	UPLD	1.44	1.44	1.42	1.44	155,454
2026-01-28	UPRO	122.45	122.85	120.81	121.6	3,339,468
2026-01-28	UPS	107.54	108.18	103.59	103.7	9,254,880
2026-01-28	UPSD	27.57	27.58	27.45	27.55	4,721
2026-01-28	UPSG	16.69	16.69	15.92	15.98	11,281
2026-01-28	UPST	45.65	45.86	42.9	43.17	3,146,728
2026-01-28	UPSX	51.42	51.97	45.72	46.07	62,904
2026-01-28	UPV	98.46	98.86	98.15	98.86	551
2026-01-28	UPW	22.15	22.42	22.1	22.21	9,869
2026-01-28	UPWK	21.4	21.75	20.41	20.51	2,132,677
2026-01-28	UPXI	2	2.05	1.9	1.96	2,294,182
2026-01-28	URA	59.18	61.82	58.47	61.81	12,580,864
2026-01-28	URAA	57	62.06	55.82	62.06	317,802
2026-01-28	URAN	53.06	54.87	52.43	54.71	29,706
2026-01-28	URBN	70.24	70.43	68.24	69.61	1,093,955
2026-01-28	URE	60.82	61.15	59.81	59.81	5,003
2026-01-28	URG	1.95	2.01	1.91	2	23,910,498

Subsets and Splits

No community queries yet

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