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 | VOTE | 81.94 | 81.96 | 81.59 | 81.79 | 12,005 |
2026-01-28 | VOX | 195.65 | 196.72 | 194.83 | 194.83 | 123,574 |
2026-01-28 | VOXR | 5.64 | 5.88 | 5.55 | 5.73 | 1,470,312 |
2026-01-28 | VOYA | 76.19 | 76.68 | 75.62 | 75.8 | 616,475 |
2026-01-28 | VOYA$B | 24.62 | 24.62 | 24.42 | 24.56 | 13,546 |
2026-01-28 | VOYG | 34.76 | 35.84 | 33.95 | 34.96 | 1,079,715 |
2026-01-28 | VOYX | 24.16 | 24.47 | 22.82 | 23.63 | 7,672 |
2026-01-28 | VPC | 18 | 18.04 | 17.9 | 17.9 | 13,648 |
2026-01-28 | VPG | 45.51 | 45.83 | 43.25 | 44.37 | 330,064 |
2026-01-28 | VPL | 99.19 | 99.39 | 98.66 | 99.3 | 1,143,244 |
2026-01-28 | VPLS | 78.41 | 78.42 | 78.32 | 78.39 | 171,942 |
2026-01-28 | VPU | 189.14 | 189.73 | 187.6 | 188.28 | 246,115 |
2026-01-28 | VPV | 10.54 | 10.6 | 10.54 | 10.59 | 18,003 |
2026-01-28 | VRA | 2.39 | 2.39 | 2.26 | 2.36 | 234,493 |
2026-01-28 | VRAI | 24.75 | 24.79 | 24.6 | 24.62 | 3,182 |
2026-01-28 | VRAR | 1.09 | 1.13 | 1.02 | 1.02 | 123,425 |
2026-01-28 | VRAX | 0.28 | 0.29 | 0.28 | 0.29 | 116,916 |
2026-01-28 | VRCA | 7.33 | 7.45 | 7.18 | 7.18 | 52,921 |
2026-01-28 | VRDN | 33.61 | 33.96 | 33 | 33.62 | 1,314,349 |
2026-01-28 | VRE | 14.99 | 15.03 | 14.58 | 14.76 | 696,067 |
2026-01-28 | VREX | 14.08 | 14.32 | 13.94 | 13.98 | 233,648 |
2026-01-28 | VRIG | 25.11 | 25.11 | 25.1 | 25.11 | 241,322 |
2026-01-28 | VRM | 19.38 | 19.38 | 19.38 | 19.38 | 1,151 |
2026-01-28 | VRME | 1.23 | 1.26 | 1.2 | 1.22 | 204,879 |
2026-01-28 | VRNS | 34.38 | 34.52 | 33.33 | 33.41 | 2,439,189 |
2026-01-28 | VRP | 24.45 | 24.47 | 24.42 | 24.43 | 632,729 |
2026-01-28 | VRRM | 20.07 | 20.15 | 19.74 | 19.84 | 848,496 |
2026-01-28 | VRSK | 215.29 | 220.19 | 213.85 | 219.03 | 1,190,743 |
2026-01-28 | VRSN | 249.63 | 254.1 | 249.14 | 253.5 | 562,089 |
2026-01-28 | VRT | 189.8 | 194 | 188.07 | 193.76 | 4,935,513 |
2026-01-28 | VRTL | 66 | 69.23 | 65.12 | 68.81 | 91,672 |
2026-01-28 | VRTS | 169 | 170.17 | 165.69 | 166.25 | 77,072 |
2026-01-28 | VRTX | 474.09 | 479.5 | 469.5 | 477.91 | 1,089,268 |
2026-01-28 | VS | 1.23 | 1.27 | 1.23 | 1.24 | 11,583 |
2026-01-28 | VSA | 2.42 | 2.54 | 2.34 | 2.34 | 21,298 |
2026-01-28 | VSAT | 45.63 | 48.9 | 45.59 | 47.58 | 2,275,919 |
2026-01-28 | VSCO | 56.44 | 57.4 | 55.39 | 56.44 | 1,979,108 |
2026-01-28 | VSDA | 55.59 | 55.68 | 55.19 | 55.32 | 12,751 |
2026-01-28 | VSDB | 76.64 | 76.74 | 76.62 | 76.68 | 22,616 |
2026-01-28 | VSDM | 76.95 | 76.99 | 76.93 | 76.97 | 110,634 |
2026-01-28 | VSEC | 211.98 | 213.84 | 204.36 | 206.02 | 225,430 |
2026-01-28 | VSEE | 0.38 | 0.38 | 0.37 | 0.37 | 588,973 |
2026-01-28 | VSEEW | 0.05 | 0.05 | 0.05 | 0.05 | 920 |
2026-01-28 | VSGX | 77.05 | 77.14 | 76.21 | 76.86 | 365,076 |
2026-01-28 | VSH | 18.74 | 19.29 | 18.69 | 19.27 | 4,022,029 |
2026-01-28 | VSHY | 21.88 | 21.88 | 21.88 | 21.88 | 83 |
2026-01-28 | VSLU | 44.75 | 44.75 | 44.52 | 44.56 | 36,010 |
2026-01-28 | VSME | 1.99 | 2.04 | 1.65 | 1.74 | 450,214 |
2026-01-28 | VSMV | 57.12 | 57.2 | 57.08 | 57.12 | 4,972 |
2026-01-28 | VSNT | 33.19 | 34.58 | 33.18 | 33.59 | 3,515,899 |
2026-01-28 | VSOL | 16.56 | 16.56 | 16.39 | 16.41 | 16,338 |
2026-01-28 | VSS | 155.66 | 155.99 | 154.75 | 155.71 | 831,325 |
2026-01-28 | VST | 166 | 166.56 | 161.16 | 165.64 | 4,263,824 |
2026-01-28 | VSTA | 4.98 | 5.05 | 4.71 | 4.9 | 45,770 |
2026-01-28 | VSTD | 0.33 | 0.34 | 0.33 | 0.34 | 105,461 |
2026-01-28 | VSTL | 12.54 | 12.58 | 11.88 | 12.49 | 173,652 |
2026-01-28 | VSTM | 6.49 | 6.5 | 6.11 | 6.23 | 1,290,787 |
2026-01-28 | VSTS | 6.91 | 7.05 | 6.25 | 6.32 | 2,871,808 |
2026-01-28 | VT | 147.15 | 147.26 | 146.32 | 146.8 | 4,428,712 |
2026-01-28 | VTAK | 2.15 | 2.19 | 2.05 | 2.09 | 17,878 |
2026-01-28 | VTC | 78 | 78.02 | 77.84 | 77.92 | 93,571 |
2026-01-28 | VTEB | 50.56 | 50.62 | 50.55 | 50.57 | 10,552,369 |
2026-01-28 | VTEC | 100.79 | 100.87 | 100.77 | 100.86 | 165,472 |
2026-01-28 | VTEI | 101.62 | 101.69 | 101.57 | 101.62 | 126,185 |
2026-01-28 | VTEL | 103.9 | 104.05 | 103.9 | 103.99 | 12,059 |
2026-01-28 | VTES | 102.21 | 102.26 | 102.19 | 102.26 | 145,099 |
2026-01-28 | VTEX | 3.39 | 3.44 | 3.39 | 3.41 | 612,062 |
2026-01-28 | VTG | 76.1 | 76.19 | 76.06 | 76.11 | 11,595 |
2026-01-28 | VTGN | 0.61 | 0.62 | 0.58 | 0.59 | 1,053,792 |
2026-01-28 | VTHR | 307.96 | 308.45 | 306.75 | 307.19 | 71,803 |
2026-01-28 | VTI | 344.06 | 344.42 | 342.32 | 343.08 | 5,854,292 |
2026-01-28 | VTIP | 49.6 | 49.62 | 49.57 | 49.61 | 21,261,529 |
2026-01-28 | VTMX | 32.4 | 32.54 | 32.05 | 32.13 | 43,877 |
2026-01-28 | VTN | 11.43 | 11.47 | 11.38 | 11.47 | 54,868 |
2026-01-28 | VTOL | 45.32 | 45.55 | 43.5 | 44.15 | 219,376 |
2026-01-28 | VTP | 76.02 | 76.09 | 75.93 | 76.09 | 33,003 |
2026-01-28 | VTR | 75.85 | 76.74 | 75.67 | 75.92 | 3,057,717 |
2026-01-28 | VTRS | 13.15 | 13.25 | 12.96 | 12.97 | 5,884,306 |
2026-01-28 | VTS | 20.56 | 20.65 | 20.18 | 20.31 | 276,613 |
2026-01-28 | VTSI | 4.96 | 4.96 | 4.72 | 4.78 | 17,529 |
2026-01-28 | VTV | 198.35 | 199.08 | 197.79 | 198.29 | 4,271,523 |
2026-01-28 | VTVT | 33.07 | 34.04 | 33.07 | 34.04 | 2,831 |
2026-01-28 | VTWG | 254.51 | 254.51 | 251.01 | 251.67 | 19,495 |
2026-01-28 | VTWO | 107.46 | 107.76 | 106.11 | 106.39 | 6,857,701 |
2026-01-28 | VTWV | 173.18 | 173.37 | 171.45 | 171.57 | 14,335 |
2026-01-28 | VTYX | 13.98 | 14 | 13.94 | 13.97 | 1,255,579 |
2026-01-28 | VUG | 491.68 | 491.98 | 487.59 | 489.63 | 1,539,147 |
2026-01-28 | VUS | 27.3 | 27.3 | 27.3 | 27.3 | 88 |
2026-01-28 | VUSB | 49.98 | 49.99 | 49.97 | 49.98 | 1,262,449 |
2026-01-28 | VUSE | 66.87 | 66.87 | 66.5 | 66.6 | 8,912 |
2026-01-28 | VUSG | 62.47 | 62.47 | 61.74 | 62.03 | 8,399 |
2026-01-28 | VUSI | 50.35 | 50.36 | 50.34 | 50.34 | 13,004 |
2026-01-28 | VUSV | 65.56 | 65.56 | 65.09 | 65.27 | 19,768 |
2026-01-28 | VUZI | 2.9 | 2.94 | 2.61 | 2.62 | 1,606,882 |
2026-01-28 | VV | 321.44 | 321.51 | 319.77 | 320.36 | 236,898 |
2026-01-28 | VVOS | 1.75 | 1.8 | 1.66 | 1.71 | 128,451 |
2026-01-28 | VVPR | 2.25 | 2.28 | 2.17 | 2.23 | 172,383 |
2026-01-28 | VVR | 3.31 | 3.31 | 3.3 | 3.31 | 325,645 |
2026-01-28 | VVV | 33.25 | 33.32 | 32.69 | 32.84 | 2,024,896 |
2026-01-28 | VVX | 68.83 | 68.97 | 66.57 | 67.9 | 359,732 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.