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 | YQ | 3.62 | 3.62 | 3.36 | 3.36 | 18,121 |
2026-01-28 | YQQQ | 11.85 | 11.91 | 11.79 | 11.87 | 37,313 |
2026-01-28 | YRD | 4.15 | 4.35 | 4.01 | 4.25 | 129,023 |
2026-01-28 | YSEP | 26.75 | 26.75 | 26.63 | 26.71 | 7,787 |
2026-01-28 | YSG | 4.25 | 4.59 | 4.25 | 4.36 | 204,006 |
2026-01-28 | YSPY | 17.96 | 17.99 | 17.91 | 17.97 | 17,333 |
2026-01-28 | YSXT | 1.17 | 1.2 | 1.12 | 1.15 | 378,410 |
2026-01-28 | YTRA | 1.66 | 1.69 | 1.6 | 1.63 | 33,052 |
2026-01-28 | YUM | 154.45 | 155.2 | 153.28 | 153.88 | 1,702,678 |
2026-01-28 | YUMC | 51 | 51.38 | 49.94 | 49.96 | 1,317,252 |
2026-01-28 | YXI | 19.23 | 19.33 | 19.23 | 19.28 | 4,382 |
2026-01-28 | YYAI | 1.54 | 1.54 | 1.3 | 1.31 | 2,412,912 |
2026-01-28 | YYGH | 0.23 | 0.24 | 0.22 | 0.24 | 4,918,286 |
2026-01-28 | YYY | 11.79 | 11.79 | 11.74 | 11.75 | 496,907 |
2026-01-28 | Z | 67.17 | 67.39 | 65.82 | 65.98 | 1,858,415 |
2026-01-28 | ZALT | 32.8 | 32.89 | 32.8 | 32.8 | 95,320 |
2026-01-28 | ZAP | 30.88 | 31.02 | 30.81 | 30.95 | 130,875 |
2026-01-28 | ZAPR | 25.86 | 25.86 | 25.85 | 25.86 | 1,933 |
2026-01-28 | ZAUG | 26.84 | 26.84 | 26.82 | 26.84 | 3,448 |
2026-01-28 | ZBAO | 0.99 | 0.99 | 0.91 | 0.91 | 53,137 |
2026-01-28 | ZBH | 85.4 | 86.33 | 84.91 | 85.71 | 1,746,968 |
2026-01-28 | ZBIO | 19.97 | 21.6 | 19.3 | 21.47 | 470,455 |
2026-01-28 | ZBRA | 240.49 | 240.81 | 234.52 | 236.23 | 484,404 |
2026-01-28 | ZCBA | 49.99 | 49.99 | 49.99 | 49.99 | 0 |
2026-01-28 | ZCBB | 49.94 | 49.94 | 49.94 | 49.94 | 0 |
2026-01-28 | ZCBC | 50.05 | 50.05 | 50.05 | 50.05 | 0 |
2026-01-28 | ZCBE | 50.05 | 50.05 | 50.05 | 50.05 | 0 |
2026-01-28 | ZCBF | 49.97 | 49.97 | 49.97 | 49.97 | 0 |
2026-01-28 | ZCBG | 50.02 | 50.02 | 50.02 | 50.02 | 0 |
2026-01-28 | ZCMD | 0.44 | 0.44 | 0.43 | 0.43 | 7,377 |
2026-01-28 | ZD | 39.77 | 41.07 | 39.03 | 39.29 | 443,911 |
2026-01-28 | ZDAI | 0.63 | 0.63 | 0.52 | 0.62 | 347,632 |
2026-01-28 | ZDEK | 25.87 | 25.87 | 25.84 | 25.85 | 2,628 |
2026-01-28 | ZDGE | 3.21 | 3.22 | 3.13 | 3.17 | 44,973 |
2026-01-28 | ZECP | 35.42 | 35.46 | 35.33 | 35.37 | 197,325 |
2026-01-28 | ZENA | 4.36 | 4.36 | 3.96 | 4.05 | 1,503,329 |
2026-01-28 | ZENV | 0.92 | 1 | 0.92 | 0.95 | 45,250 |
2026-01-28 | ZEO | 1.03 | 1.04 | 0.94 | 1.03 | 232,207 |
2026-01-28 | ZEOWW | 0.04 | 0.06 | 0.04 | 0.04 | 12,045 |
2026-01-28 | ZEPP | 23.15 | 23.15 | 21.39 | 22.22 | 160,514 |
2026-01-28 | ZETA | 20.19 | 20.51 | 19.96 | 20.31 | 6,306,812 |
2026-01-28 | ZEUS | 47.83 | 48.4 | 46.59 | 46.92 | 93,838 |
2026-01-28 | ZFEB | 25.51 | 25.54 | 25.5 | 25.52 | 11,996 |
2026-01-28 | ZG | 65.68 | 66.45 | 64.89 | 65 | 331,636 |
2026-01-28 | ZGM | 2.34 | 2.49 | 2.11 | 2.3 | 16,965 |
2026-01-28 | ZGN | 9.26 | 9.27 | 8.86 | 8.86 | 875,511 |
2026-01-28 | ZH | 3.85 | 3.85 | 3.71 | 3.74 | 169,537 |
2026-01-28 | ZHDG | 22.85 | 22.85 | 22.71 | 22.8 | 4,584 |
2026-01-28 | ZHOG | 52.11 | 52.12 | 52.08 | 52.11 | 3,004 |
2026-01-28 | ZIG | 38.39 | 38.39 | 38.25 | 38.25 | 813 |
2026-01-28 | ZIM | 22.59 | 23.5 | 22.51 | 23.24 | 2,775,134 |
2026-01-28 | ZION | 59.09 | 59.21 | 57.77 | 58.33 | 2,074,099 |
2026-01-28 | ZIONP | 19.7 | 19.89 | 19.6 | 19.65 | 1,767 |
2026-01-28 | ZIP | 2.56 | 2.6 | 2.42 | 2.43 | 953,306 |
2026-01-28 | ZJAN | 27.49 | 27.5 | 27.45 | 27.5 | 42,080 |
2026-01-28 | ZJK | 2.14 | 2.15 | 1.85 | 2.1 | 62,498 |
2026-01-28 | ZJUL | 29.32 | 29.32 | 29.17 | 29.21 | 8,917 |
2026-01-28 | ZJUN | 26.94 | 26.95 | 26.94 | 26.94 | 1,796 |
2026-01-28 | ZJYL | 0.16 | 0.18 | 0.15 | 0.15 | 1,986,343 |
2026-01-28 | ZKH | 3.45 | 3.48 | 3.36 | 3.45 | 178,942 |
2026-01-28 | ZKIN | 1.61 | 1.99 | 1.61 | 1.75 | 9,469 |
2026-01-28 | ZKPU | 10.01 | 10.02 | 10 | 10 | 957,679 |
2026-01-28 | ZLAB | 17.56 | 17.79 | 17.19 | 17.2 | 621,326 |
2026-01-28 | ZM | 94.94 | 97.58 | 94 | 96.22 | 4,482,595 |
2026-01-28 | ZMAR | 27.64 | 27.64 | 27.6 | 27.64 | 1,115 |
2026-01-28 | ZMAY | 25.48 | 25.48 | 25.48 | 25.48 | 625 |
2026-01-28 | ZMUN | 50.22 | 50.22 | 50.21 | 50.22 | 2,385 |
2026-01-28 | ZNB | 0.93 | 1.06 | 0.86 | 0.88 | 5,075,812 |
2026-01-28 | ZNOV | 26.84 | 26.84 | 26.78 | 26.81 | 7,057 |
2026-01-28 | ZNTL | 2.95 | 3 | 2.55 | 2.56 | 535,694 |
2026-01-28 | ZOCT | 26.97 | 26.97 | 26.96 | 26.97 | 3,842 |
2026-01-28 | ZONE | 0.42 | 0.42 | 0.38 | 0.39 | 1,142,577 |
2026-01-28 | ZOOZ | 0.48 | 0.48 | 0.47 | 0.47 | 230,705 |
2026-01-28 | ZOOZW | 0.05 | 0.05 | 0.05 | 0.05 | 630 |
2026-01-28 | ZROZ | 64.49 | 64.74 | 64.21 | 64.54 | 686,896 |
2026-01-28 | ZS | 221.16 | 221.95 | 213.22 | 213.95 | 1,424,985 |
2026-01-28 | ZSB | 24.93 | 24.93 | 24.75 | 24.87 | 4,321 |
2026-01-28 | ZSC | 29.64 | 29.87 | 29.64 | 29.87 | 691 |
2026-01-28 | ZSEP | 26.9 | 26.92 | 26.89 | 26.91 | 7,371 |
2026-01-28 | ZSL | 1.67 | 1.76 | 1.55 | 1.57 | 657,375,840 |
2026-01-28 | ZSPC | 0.51 | 0.52 | 0.49 | 0.5 | 255,831 |
2026-01-28 | ZTAX | 25.1 | 25.1 | 25.1 | 25.1 | 69 |
2026-01-28 | ZTEK | 0.8 | 0.8 | 0.76 | 0.76 | 78,248 |
2026-01-28 | ZTEN | 51.36 | 51.37 | 51.35 | 51.37 | 824 |
2026-01-28 | ZTO | 21.98 | 22.26 | 21.86 | 21.97 | 1,842,466 |
2026-01-28 | ZTOP | 52.38 | 52.38 | 52.37 | 52.37 | 20,003 |
2026-01-28 | ZTR | 6.45 | 6.46 | 6.45 | 6.46 | 162,978 |
2026-01-28 | ZTRE | 51.37 | 51.37 | 51.35 | 51.37 | 19,376 |
2026-01-28 | ZTS | 124.03 | 125.09 | 121.25 | 121.93 | 6,130,214 |
2026-01-28 | ZTWO | 50.95 | 50.95 | 50.94 | 50.94 | 883 |
2026-01-28 | ZUMZ | 24.59 | 24.76 | 24.14 | 24.52 | 172,979 |
2026-01-28 | ZURA | 6.46 | 6.51 | 5.98 | 5.98 | 329,912 |
2026-01-28 | ZVIA | 1.99 | 2.09 | 1.88 | 1.89 | 984,669 |
2026-01-28 | ZVOL | 10.55 | 10.55 | 10.44 | 10.51 | 17,210 |
2026-01-28 | ZVRA | 8.93 | 8.99 | 8.59 | 8.63 | 1,524,563 |
2026-01-28 | ZWS | 46.58 | 47 | 45.56 | 46.15 | 1,537,938 |
2026-01-28 | ZYBT | 1 | 1.05 | 0.96 | 1 | 11,694 |
2026-01-28 | ZYME | 23.01 | 23.01 | 22.19 | 22.31 | 652,771 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.