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	URGN	21.83	22.07	20.97	21.32	651,393
2026-01-28	URI	911.78	915.49	900.02	903.19	612,476
2026-01-28	URNJ	37.89	40.55	37.61	40.43	1,676,603
2026-01-28	URNM	79.9	84.07	79.15	83.99	2,736,391
2026-01-28	UROY	5.25	5.52	5.04	5.46	7,417,756
2026-01-28	URSP	43.8	44.03	43.53	43.53	7,591
2026-01-28	URTH	191.15	191.4	190.29	190.79	163,337
2026-01-28	URTY	66.14	66.67	63.65	64.21	1,490,885
2026-01-28	USA	6.15	6.15	6.1	6.1	745,870
2026-01-28	USAC	25.37	25.37	24.94	25.24	179,095
2026-01-28	USAF	28.26	28.31	28.24	28.29	19,491
2026-01-28	USAI	40.5	41.08	40.5	41	7,110
2026-01-28	USAR	26.42	26.42	23.99	25.18	37,193,120
2026-01-28	USAS	9.49	9.51	8.86	9.23	8,047,432
2026-01-28	USAU	21.87	22.35	19.73	20.26	572,906
2026-01-28	USAX	51.54	52	42.11	46.68	372,982
2026-01-28	USB	56.35	56.45	55.32	55.74	7,746,551
2026-01-28	USB$A	775.31	775.31	771	774.97	1,786
2026-01-28	USB$H	18.96	19.02	18.92	19	52,336
2026-01-28	USB$P	23.62	23.62	23.48	23.52	23,038
2026-01-28	USB$Q	15.58	15.66	15.51	15.55	21,150
2026-01-28	USB$R	16.6	16.61	16.53	16.53	35,658
2026-01-28	USB$S	18.73	18.73	18.62	18.69	21,073
2026-01-28	USBC	0.57	0.64	0.53	0.61	2,484,241
2026-01-28	USCA	42.16	42.17	42.01	42.04	8,029
2026-01-28	USCB	19.05	19.07	17.85	18.01	89,396
2026-01-28	USCI	86.17	86.47	85.57	86.44	16,906
2026-01-28	USCL	80.07	80.07	79.88	79.91	671
2026-01-28	USD	60.18	60.81	59.35	60.49	774,105
2026-01-28	USDU	25.28	25.42	25.28	25.31	304,879
2026-01-28	USDX	25.57	25.74	25.54	25.64	30,460
2026-01-28	USE	22.57	22.57	22.57	22.57	226
2026-01-28	USEA	1.86	1.9	1.77	1.77	21,994
2026-01-28	USEG	1.01	1.15	1.01	1.13	1,967,331
2026-01-28	USEP	39.66	39.72	39.62	39.64	36,220
2026-01-28	USEW	51.92	51.97	51.92	51.96	206
2026-01-28	USFD	83.72	84.58	83.38	83.79	2,827,137
2026-01-28	USFI	24.71	24.72	24.71	24.72	2,114
2026-01-28	USFR	50.32	50.34	50.32	50.33	4,797,437
2026-01-28	USG	41	42.54	41	42.53	19,564
2026-01-28	USGG	30.11	30.24	25.25	28.28	396,175
2026-01-28	USGO	15.2	15.5	14.77	14.83	90,253
2026-01-28	USGOW	2.31	2.89	2.31	2.43	14,462
2026-01-28	USHY	37.67	37.68	37.61	37.62	27,831,451
2026-01-28	USIG	52	52	51.9	51.97	2,207,055
2026-01-28	USIN	50.32	50.33	50.3	50.3	327
2026-01-28	USIO	1.37	1.38	1.36	1.38	25,777
2026-01-28	USL	36.19	36.3	36	36.3	45,183
2026-01-28	USLM	126.36	126.43	121.83	122.62	52,843
2026-01-28	USMC	68.12	68.22	67.58	67.9	234,270
2026-01-28	USMF	51.85	52.08	49.22	51.85	25,516
2026-01-28	USML	42.86	42.86	42.61	42.61	3,598
2026-01-28	USMV	95.12	95.45	95.02	95.16	2,040,919
2026-01-28	USNA	22.07	22.18	21.32	21.37	144,438
2026-01-28	USNG	30.34	30.34	30.34	30.34	160
2026-01-28	USNZ	43.92	43.92	43.92	43.92	98
2026-01-28	USO	76.26	76.74	75.63	76.62	6,508,730
2026-01-28	USOI	49.55	49.93	49.5	49.85	690,506
2026-01-28	USOY	6.8	6.86	6.8	6.84	165,394
2026-01-28	USPH	83.57	84.22	81.64	82.51	137,376
2026-01-28	USPX	61.17	61.17	60.85	60.88	21,194
2026-01-28	USRD	34.24	34.24	34.2	34.2	107
2026-01-28	USRT	58.15	58.33	57.41	57.55	476,840
2026-01-28	USSE	34.75	34.81	34.49	34.8	22,763
2026-01-28	USSG	65.35	65.43	65.24	65.34	20,689
2026-01-28	USSH	50.71	50.72	50.71	50.71	833
2026-01-28	UST	43.4	43.4	43.31	43.33	3,067
2026-01-28	USTB	50.96	50.96	50.92	50.92	150,615
2026-01-28	USVM	96.45	96.71	95.97	95.97	64,060
2026-01-28	USVN	48.42	48.45	48.42	48.45	1,130
2026-01-28	USXF	59.54	59.71	59.39	59.49	57,105
2026-01-28	UTEN	43.93	43.94	43.85	43.92	85,681
2026-01-28	UTES	78.92	79.04	78.36	78.8	114,826
2026-01-28	UTF	25.7	25.78	25.61	25.72	308,267
2026-01-28	UTG	37.86	38.2	37.78	38.15	212,706
2026-01-28	UTHR	474.29	476.59	465.6	467.3	274,153
2026-01-28	UTHY	41.31	41.4	41.2	41.34	49,939
2026-01-28	UTI	28	28.27	27.47	27.61	387,990
2026-01-28	UTL	49.96	49.96	49.17	49.26	66,842
2026-01-28	UTMD	62.93	64	60.3	60.84	10,042
2026-01-28	UTRE	49.84	49.84	49.8	49.82	12,318
2026-01-28	UTSI	2.53	2.6	2.49	2.49	1,985
2026-01-28	UTSL	42.16	42.74	41.31	41.78	124,553
2026-01-28	UTWO	48.59	48.61	48.58	48.6	52,461
2026-01-28	UTWY	43.54	43.58	43.49	43.53	1,847
2026-01-28	UTZ	10.44	10.54	10.18	10.25	981,854
2026-01-28	UUP	26.6	26.74	26.56	26.63	2,744,728
2026-01-28	UUU	4.84	5.2	4.75	5.02	119,571
2026-01-28	UUUG	24.18	30	23.42	29.48	501,788
2026-01-28	UUUU	25	27.9	24.52	27.72	31,329,000
2026-01-28	UVE	29.1	29.91	28.96	29.6	156,798
2026-01-28	UVIX	5.6	5.84	5.51	5.65	27,119,230
2026-01-28	UVSP	33.38	33.87	32.93	33.42	198,494
2026-01-28	UVV	55.5	56.2	55.13	55.36	160,426
2026-01-28	UVXY	35.87	36.95	35.45	36.26	7,369,307
2026-01-28	UWM	54.58	54.8	53.15	53.44	403,368
2026-01-28	UWMC	5.85	5.97	5.8	5.89	12,717,324
2026-01-28	UX	35.69	36.76	35.67	36.75	8,243
2026-01-28	UXAP	39.7	39.78	39.7	39.78	692
2026-01-28	UXI	51.83	51.93	51.5	51.55	5,793

Subsets and Splits

No community queries yet

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