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
2011-01-03	UG	14.04	14.3	14	14.3	1,340
2011-01-03	UGA	42.57	42.99	41.94	42.08	53,795
2011-01-03	UGE	71.86	71.86	69.9	69.99	2,231
2011-01-03	UGI	31.88	32.07	31.74	31.79	520,917
2011-01-03	UGL	70.63	70.93	69.89	69.98	261,541
2011-01-03	UGP	64.76	65.52	64.76	65.43	37,713
2011-01-03	UHAL	97.4	98.68	96.6	97.79	62,563
2011-01-03	UHS	43.57	44.28	43.18	43.43	1,294,568
2011-01-03	UHT	36.91	37.19	36.66	36.96	59,747
2011-01-03	UIS	26.23	26.49	26	26.4	308,514
2011-01-03	UL	31.23	31.23	30.96	31.03	1,273,721
2011-01-03	ULBI	6.7	6.78	6.47	6.6	153,486
2011-01-03	ULE	25.6	25.83	25.53	25.69	14,808
2011-01-03	ULH	16.12	16.49	15.96	16.36	60,515
2011-01-03	UMBF	41.95	42.84	41.94	42.7	233,271
2011-01-03	UMC	3.16	3.18	3.13	3.16	1,263,025
2011-01-03	UMDD	161.04	165.69	161.04	163.01	15,025
2011-01-03	UMH	10.25	10.7	10.21	10.69	65,613
2011-01-03	UMPQ	12.37	12.74	12.3	12.74	950,220
2011-01-03	UNAM	9.3	9.3	9.3	9.3	1,901
2011-01-03	UNB	18.19	18.19	17.95	17.95	400
2011-01-03	UNF	55.46	57.12	55.17	56.36	48,831
2011-01-03	UNFI	36.87	37.42	36.59	36.65	838,747
2011-01-03	UNG	6.22	6.39	6.15	6.31	59,232,804
2011-01-03	UNH	36.38	37.18	36.37	37.13	8,212,383
2011-01-03	UNL	35.43	36.33	35.15	36.06	34,750
2011-01-03	UNM	24.44	24.88	24.44	24.83	1,811,222
2011-01-03	UNP	93.82	94.55	93.33	93.69	2,702,315
2011-01-03	UNTY	6.1	6.1	6.1	6.1	2,500
2011-01-03	UONE	1.32	1.32	1.1	1.21	24,582
2011-01-03	UONEK	1.12	1.19	1.06	1.15	365,615
2011-01-03	UPRO	209.29	213.71	209.15	210.87	693,356
2011-01-03	UPS	73.18	73.89	72.86	72.95	4,232,528
2011-01-03	UPV	35.13	35.31	35	35.12	1,704
2011-01-03	UPW	42.17	42.62	42.11	42.46	7,850
2011-01-03	URA	20.83	20.97	20.65	20.86	382,808
2011-01-03	URBN	35.46	35.79	35.11	35.45	4,225,761
2011-01-03	URE	51.1	52.37	51	52.22	664,292
2011-01-03	URG	3.18	3.27	2.93	2.93	2,034,121
2011-01-03	URI	23.14	23.24	22.66	22.87	1,560,387
2011-01-03	URTY	162.98	169.21	161.65	166.76	205,936
2011-01-03	USA	5.06	5.06	4.94	4.96	654,816
2011-01-03	USAK	13.31	13.39	13.14	13.34	15,727
2011-01-03	USAP	31.56	32.24	31.54	32.12	16,875
2011-01-03	USAT	1.06	1.12	1.04	1.08	260,015
2011-01-03	USAU	1.55	1.55	1.5	1.51	14,680
2011-01-03	USB	27.2	27.4	26.92	26.94	15,311,014
2011-01-03	USCI	64.76	65.48	64.5	64.63	52,528
2011-01-03	USCR	7.75	7.95	7.75	7.95	8,056
2011-01-03	USD	40.14	40.9	39.81	40.11	83,610
2011-01-03	USEG	6.13	6.34	6.08	6.21	342,298
2011-01-03	USIG	104.09	104.34	103.76	104.23	82,740
2011-01-03	USIO	0.03	0.03	0.02	0.02	23,700
2011-01-03	USL	43.85	43.85	43.1	43.14	34,396
2011-01-03	USLM	42.14	44	42.13	43.9	17,165
2011-01-03	USM	50.25	50.85	49.7	50.37	37,233
2011-01-03	USNA	43.55	44.22	43.33	43.66	23,461
2011-01-03	USO	39.34	39.48	39	39.05	4,863,157
2011-01-03	USPH	20.01	20.49	19.9	20.36	41,452
2011-01-03	USRT	33.93	34.25	33.93	34.25	6,620
2011-01-03	USV	44.74	44.74	43.63	43.63	1,631
2011-01-03	UTF	16.45	16.63	16.45	16.57	232,794
2011-01-03	UTG	22.48	22.77	22.4	22.55	62,377
2011-01-03	UTHR	63.65	65.17	63.38	64.36	544,325
2011-01-03	UTI	22.21	22.5	21.53	21.58	134,551
2011-01-03	UTL	22.87	23.14	22.62	22.86	75,654
2011-01-03	UTMD	26.97	27.29	26.8	26.99	1,484
2011-01-03	UTSI	2.09	2.12	2.08	2.1	585,539
2011-01-03	UUP	22.82	22.87	22.76	22.82	1,876,451
2011-01-03	UUU	7.44	7.44	7.35	7.35	1,010
2011-01-03	UVE	4.9	5.04	4.9	4.94	357,526
2011-01-03	UVSP	19.47	19.86	19.33	19.74	37,576
2011-01-03	UVV	40.97	41.03	40.3	40.78	251,823
2011-01-03	UWM	43.51	44.7	43.31	44.24	1,736,898
2011-01-03	UXI	47.07	47.64	47.07	47.12	18,118
2011-01-03	UYG	67.79	69.12	67.68	68.83	2,789,955
2011-01-03	UYM	51.5	52.77	51.5	51.61	1,027,843
2011-01-03	V	70.4	70.92	70.19	70.52	6,428,509
2011-01-03	VABK	16.9	17	16.9	16.9	800
2011-01-03	VALE	34.92	35.46	34.9	35.13	20,409,309
2011-01-03	VALU	14.65	14.65	14.09	14.56	4,465
2011-01-03	VAR	69.79	70.35	69.6	69.79	1,169,409
2011-01-03	VAW	83.54	84.09	83.04	83.25	188,156
2011-01-03	VB	73.38	74.15	73.22	73.77	630,487
2011-01-03	VBF	18.57	18.71	18.26	18.63	27,535
2011-01-03	VBFC	1.55	1.6	1.55	1.6	6,005
2011-01-03	VBK	78.87	79.67	78.6	79.27	462,114
2011-01-03	VBR	67.45	68.27	67.41	67.97	345,089
2011-01-03	VC	73.99	73.99	71.45	71.8	950,274
2011-01-03	VCEL	2.58	2.73	2.58	2.68	1,691,633
2011-01-03	VCF	13	13	12.69	12.96	3,922
2011-01-03	VCIT	78.53	78.68	78.17	78.63	53,126
2011-01-03	VCLT	77.32	77.81	77.32	77.72	5,157
2011-01-03	VCR	60.88	61.49	60.81	61.19	93,590
2011-01-03	VCSH	77.36	77.42	77.21	77.41	111,587
2011-01-03	VCV	11.25	11.25	11.1	11.25	45,565
2011-01-03	VDC	73.81	73.81	73.43	73.51	60,137
2011-01-03	VDE	100.8	101.21	100.43	100.6	269,122
2011-01-03	VEA	36.42	36.54	36.34	36.44	1,142,252
2011-01-03	VECO	43.68	44.9	43.39	43.66	1,814,346

Subsets and Splits

No community queries yet

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