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 | VWAV | 10.35 | 10.93 | 10.35 | 10.62 | 215,278 |
2026-01-28 | VWAVW | 2.45 | 2.59 | 2.45 | 2.48 | 31,621 |
2026-01-28 | VWID | 36.86 | 36.95 | 36.81 | 36.95 | 1,173 |
2026-01-28 | VWO | 58.03 | 58.1 | 57.62 | 57.86 | 11,658,533 |
2026-01-28 | VWOB | 67.71 | 67.73 | 67.57 | 67.67 | 836,307 |
2026-01-28 | VXF | 220.28 | 220.62 | 218 | 218.42 | 228,499 |
2026-01-28 | VXUS | 80.9 | 81 | 80.37 | 80.74 | 15,083,695 |
2026-01-28 | VXX | 26.82 | 27.31 | 26.55 | 26.87 | 9,217,150 |
2026-01-28 | VXZ | 53.03 | 53.1 | 52.66 | 52.86 | 4,982 |
2026-01-28 | VYGR | 3.94 | 4.11 | 3.9 | 3.97 | 765,622 |
2026-01-28 | VYLD | 28.33 | 28.33 | 28.3 | 28.3 | 900 |
2026-01-28 | VYM | 148.8 | 149.23 | 148.17 | 148.69 | 1,361,722 |
2026-01-28 | VYMI | 95.49 | 95.65 | 94.95 | 95.45 | 1,767,563 |
2026-01-28 | VYNE | 0.57 | 0.57 | 0.56 | 0.56 | 305,639 |
2026-01-28 | VYX | 10.14 | 10.23 | 9.95 | 9.97 | 1,391,096 |
2026-01-28 | VZ | 39.41 | 39.86 | 39.36 | 39.41 | 24,412,507 |
2026-01-28 | VZLA | 6.82 | 6.86 | 6.55 | 6.86 | 8,711,449 |
2026-01-28 | W | 111.22 | 111.6 | 107.11 | 108.69 | 1,925,222 |
2026-01-28 | WAB | 230.89 | 231.39 | 227.08 | 228.89 | 532,938 |
2026-01-28 | WABC | 50.17 | 50.87 | 49.69 | 49.96 | 175,842 |
2026-01-28 | WABF | 25.43 | 25.43 | 25.43 | 25.43 | 84 |
2026-01-28 | WAFD | 32.02 | 32.3 | 31.84 | 31.95 | 557,433 |
2026-01-28 | WAFDP | 16.53 | 16.6 | 16.52 | 16.52 | 12,266 |
2026-01-28 | WAFU | 1.69 | 1.7 | 1.66 | 1.7 | 1,883 |
2026-01-28 | WAI | 2.3 | 2.42 | 2.3 | 2.4 | 10,354 |
2026-01-28 | WAL | 88.38 | 90.24 | 88.01 | 88.68 | 1,178,958 |
2026-01-28 | WAL$A | 23.35 | 23.45 | 23.09 | 23.37 | 43,749 |
2026-01-28 | WALD | 1.61 | 1.63 | 1.5 | 1.58 | 48,895 |
2026-01-28 | WALDW | 0.04 | 0.04 | 0.04 | 0.04 | 700 |
2026-01-28 | WANT | 54.21 | 54.77 | 52.4 | 52.45 | 12,380 |
2026-01-28 | WAR | 26.06 | 26.19 | 25.86 | 25.94 | 7,837 |
2026-01-28 | WASH | 30.27 | 30.63 | 29.98 | 30.19 | 129,629 |
2026-01-28 | WAT | 387.85 | 388.66 | 379.9 | 385.03 | 382,818 |
2026-01-28 | WATT | 6.9 | 7.21 | 6.81 | 6.99 | 350,319 |
2026-01-28 | WAVE | 5.27 | 5.62 | 5.02 | 5.17 | 12,170 |
2026-01-28 | WAY | 28.4 | 28.53 | 27.53 | 27.62 | 3,068,137 |
2026-01-28 | WB | 10.99 | 10.99 | 10.79 | 10.91 | 862,718 |
2026-01-28 | WBD | 28.09 | 28.28 | 27.92 | 27.98 | 17,167,020 |
2026-01-28 | WBI | 22.28 | 22.52 | 21.9 | 22.06 | 466,872 |
2026-01-28 | WBIF | 31.9 | 31.97 | 31.9 | 31.95 | 4,008 |
2026-01-28 | WBIG | 23.78 | 24.08 | 23.78 | 24.05 | 6,351 |
2026-01-28 | WBIL | 35.92 | 35.99 | 35.92 | 35.97 | 4,820 |
2026-01-28 | WBIY | 33.27 | 33.38 | 33.07 | 33.08 | 7,287 |
2026-01-28 | WBS | 64.36 | 65.35 | 63.97 | 64.53 | 1,667,714 |
2026-01-28 | WBS$F | 19.52 | 19.57 | 19.5 | 19.53 | 5,731 |
2026-01-28 | WBS$G | 23.96 | 24.05 | 23.9 | 24 | 13,756 |
2026-01-28 | WBTN | 12.93 | 13 | 12.69 | 12.74 | 173,862 |
2026-01-28 | WBUY | 1.64 | 1.94 | 1.37 | 1.76 | 8,839,032 |
2026-01-28 | WBX | 3.02 | 3.08 | 2.93 | 2.97 | 20,189 |
2026-01-28 | WCAP | 9.75 | 9.78 | 9.7 | 9.71 | 91,546 |
2026-01-28 | WCBR | 28.08 | 28.15 | 27.56 | 27.6 | 196,139 |
2026-01-28 | WCC | 288.23 | 293.19 | 286.27 | 291.3 | 317,261 |
2026-01-28 | WCEO | 34.25 | 34.25 | 34.2 | 34.2 | 280 |
2026-01-28 | WCLD | 32.69 | 32.88 | 32.16 | 32.25 | 352,696 |
2026-01-28 | WCME | 19.21 | 19.28 | 18.46 | 19.22 | 22,035 |
2026-01-28 | WCMI | 18.39 | 18.39 | 18.22 | 18.35 | 223,567 |
2026-01-28 | WCN | 168.41 | 169.49 | 167.25 | 169.36 | 1,320,802 |
2026-01-28 | WCPB | 25.7 | 25.73 | 25.66 | 25.69 | 23,081 |
2026-01-28 | WCT | 0.16 | 0.17 | 0.16 | 0.16 | 148,039 |
2026-01-28 | WD | 63.81 | 65.16 | 63.75 | 64.22 | 276,041 |
2026-01-28 | WDAF | 33.78 | 33.93 | 33.6 | 33.93 | 9,530 |
2026-01-28 | WDAY | 189.89 | 193.47 | 188.72 | 189.12 | 3,793,752 |
2026-01-28 | WDC | 263.45 | 284 | 260.8 | 279.7 | 16,090,348 |
2026-01-28 | WDEF | 34.49 | 34.49 | 33.86 | 34.24 | 59,427 |
2026-01-28 | WDFC | 219.37 | 221.34 | 217.91 | 219.19 | 102,598 |
2026-01-28 | WDGF | 35.73 | 35.73 | 35.38 | 35.64 | 3,451 |
2026-01-28 | WDH | 1.68 | 1.73 | 1.66 | 1.71 | 229,071 |
2026-01-28 | WDI | 13.72 | 13.81 | 13.71 | 13.81 | 275,292 |
2026-01-28 | WDIV | 79 | 79.17 | 78.6 | 78.93 | 43,556 |
2026-01-28 | WDNA | 18.21 | 18.24 | 18.13 | 18.14 | 4,218 |
2026-01-28 | WDS | 17.48 | 17.56 | 17.23 | 17.42 | 671,014 |
2026-01-28 | WDTE | 31.54 | 31.71 | 31.54 | 31.6 | 14,218 |
2026-01-28 | WEA | 11.1 | 11.1 | 11.02 | 11.04 | 20,792 |
2026-01-28 | WEAT | 20.77 | 21.07 | 20.77 | 20.88 | 441,707 |
2026-01-28 | WEAV | 7.01 | 7.04 | 6.58 | 6.63 | 1,546,471 |
2026-01-28 | WEBL | 27.16 | 27.37 | 25.95 | 26.21 | 237,841 |
2026-01-28 | WEBS | 19.95 | 20.83 | 19.87 | 20.7 | 16,298 |
2026-01-28 | WEC | 109.95 | 110.87 | 109.74 | 110.04 | 1,727,981 |
2026-01-28 | WEED | 18.58 | 19 | 17.81 | 17.88 | 96,675 |
2026-01-28 | WEEI | 22.79 | 22.83 | 22.72 | 22.8 | 34,877 |
2026-01-28 | WEEK | 100.01 | 100.05 | 99.99 | 100.05 | 19,040 |
2026-01-28 | WEEL | 20.29 | 20.33 | 20.29 | 20.32 | 4,705 |
2026-01-28 | WELL | 183.25 | 185.85 | 182.57 | 183.94 | 2,419,642 |
2026-01-28 | WEN | 8.06 | 8.13 | 7.9 | 7.94 | 6,561,031 |
2026-01-28 | WENN | 10.16 | 10.18 | 10.16 | 10.17 | 1,502 |
2026-01-28 | WENNU | 10.35 | 10.35 | 10.35 | 10.35 | 438 |
2026-01-28 | WERN | 33.59 | 35.16 | 33.26 | 34.33 | 1,763,231 |
2026-01-28 | WES | 41.02 | 41.43 | 40.77 | 41.11 | 1,584,056 |
2026-01-28 | WEST | 4.62 | 4.71 | 4.59 | 4.61 | 257,388 |
2026-01-28 | WETH | 1.77 | 1.87 | 1.75 | 1.84 | 34,447 |
2026-01-28 | WETO | 0.68 | 0.68 | 0.65 | 0.66 | 6,150 |
2026-01-28 | WEX | 155.54 | 157.7 | 153.7 | 154.68 | 223,987 |
2026-01-28 | WEYS | 30.13 | 30.35 | 29.99 | 30.13 | 11,020 |
2026-01-28 | WF | 64.25 | 64.3 | 62.59 | 62.99 | 87,358 |
2026-01-28 | WFC | 88.62 | 89.06 | 86.84 | 88.03 | 16,395,323 |
2026-01-28 | WFC$A | 19.51 | 19.54 | 19.47 | 19.47 | 52,204 |
2026-01-28 | WFC$C | 18.43 | 18.43 | 18.33 | 18.35 | 37,781 |
2026-01-28 | WFC$D | 17.92 | 17.96 | 17.85 | 17.86 | 55,190 |
2026-01-28 | WFC$L | 1,242.85 | 1,243.93 | 1,234.29 | 1,243.93 | 7,297 |
2026-01-28 | WFC$Y | 24.45 | 24.54 | 24.38 | 24.39 | 39,502 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.