date timestamp[us]date 2021-05-12 00:00:00 2026-06-12 00:00:00 | symbol large_stringclasses 95
values | asset_type large_stringclasses 1
value | open float64 8.37 762 | high float64 8.48 764 | low float64 8.05 760 | close float64 8.22 763 | volume float64 0 511M |
|---|---|---|---|---|---|---|---|
2021-05-14T00:00:00 | EWJ | ETF | 64.28 | 64.61 | 64.25 | 64.59 | 6,792,485 |
2021-05-14T00:00:00 | EWL | ETF | 46.98 | 47.25 | 46.94 | 47.19 | 1,297,026 |
2021-05-14T00:00:00 | EWQ | ETF | 38 | 38.4 | 37.98 | 38.36 | 794,133 |
2021-05-14T00:00:00 | EWS | ETF | 22.94 | 23.06 | 22.94 | 22.99 | 896,888 |
2021-05-14T00:00:00 | EWT | ETF | 58.68 | 59.04 | 58.54 | 58.86 | 3,653,398 |
2021-05-14T00:00:00 | EWU | ETF | 33.63 | 33.91 | 33.63 | 33.84 | 3,126,286 |
2021-05-14T00:00:00 | EWW | ETF | 47.03 | 47.19 | 46.85 | 46.91 | 1,766,882 |
2021-05-14T00:00:00 | EWY | ETF | 90.06 | 90.64 | 89.95 | 90.53 | 3,687,221 |
2021-05-14T00:00:00 | EWZ | ETF | 37.42 | 37.56 | 37.01 | 37.36 | 24,850,564 |
2021-05-14T00:00:00 | EZA | ETF | 50.63 | 50.99 | 50.4 | 50.83 | 197,324 |
2021-05-14T00:00:00 | FXI | ETF | 43.67 | 44.08 | 43.52 | 43.97 | 19,724,298 |
2021-05-14T00:00:00 | GLD | ETF | 172.05 | 172.7 | 171.82 | 172.69 | 9,686,777 |
2021-05-14T00:00:00 | GOVT | ETF | 26.29 | 26.31 | 26.26 | 26.3 | 2,502,967 |
2021-05-14T00:00:00 | HYG | ETF | 87.05 | 87.21 | 87.02 | 87.21 | 22,550,936 |
2021-05-14T00:00:00 | IAU | ETF | 35 | 35.14 | 34.94 | 35.12 | 7,568,446 |
2021-05-14T00:00:00 | IEF | ETF | 114.07 | 114.19 | 113.95 | 114.15 | 7,943,181 |
2021-05-14T00:00:00 | IEFA | ETF | 75 | 75.62 | 74.97 | 75.54 | 8,882,691 |
2021-05-14T00:00:00 | IEI | ETF | 130.57 | 130.64 | 130.5 | 130.57 | 716,740 |
2021-05-14T00:00:00 | IEMG | ETF | 63.84 | 64.31 | 63.67 | 64.2 | 9,890,811 |
2021-05-14T00:00:00 | INDA | ETF | 42.16 | 42.51 | 42.09 | 42.44 | 3,667,840 |
2021-05-14T00:00:00 | IUSB | ETF | 52.94 | 52.98 | 52.91 | 52.97 | 630,821 |
2021-05-14T00:00:00 | IVV | ETF | 414.76 | 419.07 | 414.76 | 418.17 | 3,587,732 |
2021-05-14T00:00:00 | IWB | ETF | 232.53 | 235.02 | 232.53 | 234.38 | 659,964 |
2021-05-14T00:00:00 | IWD | ETF | 159.57 | 161.03 | 159.4 | 160.74 | 2,313,023 |
2021-05-14T00:00:00 | IWF | ETF | 62.17 | 62.99 | 62.17 | 62.83 | 5,275,392 |
2021-05-14T00:00:00 | IWM | ETF | 217.94 | 221.41 | 215.68 | 221.02 | 25,070,399 |
2021-05-14T00:00:00 | IYR | ETF | 96.78 | 97.61 | 96.57 | 97.33 | 5,704,880 |
2021-05-14T00:00:00 | JNK | ETF | 108.66 | 108.88 | 108.65 | 108.82 | 9,862,606 |
2021-05-14T00:00:00 | LQD | ETF | 130.82 | 131.08 | 130.67 | 131.05 | 8,987,246 |
2021-05-14T00:00:00 | MCHI | ETF | 76.88 | 77.64 | 76.41 | 77.42 | 2,884,461 |
2021-05-14T00:00:00 | MTUM | ETF | 162.49 | 164.27 | 161.45 | 163.91 | 1,179,808 |
2021-05-14T00:00:00 | MUB | ETF | 116.42 | 116.69 | 116.42 | 116.67 | 1,190,386 |
2021-05-14T00:00:00 | PDBC | ETF | 19.25 | 19.29 | 19.13 | 19.2 | 2,756,905 |
2021-05-14T00:00:00 | PFF | ETF | 38.23 | 38.39 | 38.21 | 38.31 | 2,349,494 |
2021-05-14T00:00:00 | QQQ | ETF | 322.43 | 327.16 | 321.91 | 326.22 | 44,370,015 |
2021-05-14T00:00:00 | QQQM | ETF | 132.76 | 134.5 | 132.44 | 134.19 | 106,126 |
2021-05-14T00:00:00 | QUAL | ETF | 127.02 | 128.32 | 126.99 | 127.97 | 702,117 |
2021-05-14T00:00:00 | REM | ETF | 35.82 | 36.31 | 35.8 | 36.26 | 491,926 |
2021-05-14T00:00:00 | SCHD | ETF | 25.69 | 25.85 | 25.65 | 25.79 | 5,983,854 |
2021-05-14T00:00:00 | SCHH | ETF | 21.59 | 21.82 | 21.57 | 21.76 | 684,128 |
2021-05-14T00:00:00 | SGOV | ETF | 100.03 | 100.03 | 100.02 | 100.03 | 22,274 |
2021-05-14T00:00:00 | SHY | ETF | 86.28 | 86.29 | 86.28 | 86.28 | 3,836,409 |
2021-05-14T00:00:00 | SIZE | ETF | 124.78 | 126.31 | 124.78 | 126.11 | 22,983 |
2021-05-14T00:00:00 | SLV | ETF | 25.39 | 25.5 | 25.29 | 25.46 | 22,955,710 |
2021-05-14T00:00:00 | SPLV | ETF | 61.33 | 61.59 | 61.27 | 61.39 | 3,234,547 |
2021-05-14T00:00:00 | SPY | ETF | 413.21 | 417.49 | 413.18 | 416.58 | 82,201,629 |
2021-05-14T00:00:00 | TIP | ETF | 127.49 | 127.79 | 127.45 | 127.75 | 2,595,263 |
2021-05-14T00:00:00 | TLT | ETF | 136.53 | 137.08 | 136.22 | 137.08 | 17,566,732 |
2021-05-14T00:00:00 | UNG | ETF | 42.76 | 42.78 | 42.24 | 42.56 | 350,277 |
2021-05-14T00:00:00 | USMV | ETF | 72.32 | 72.83 | 72.29 | 72.64 | 1,952,531 |
2021-05-14T00:00:00 | USO | ETF | 44.44 | 44.79 | 44.34 | 44.71 | 5,058,437 |
2021-05-14T00:00:00 | VCIT | ETF | 93.87 | 93.97 | 93.79 | 93.97 | 1,574,815 |
2021-05-14T00:00:00 | VCSH | ETF | 82.73 | 82.75 | 82.71 | 82.75 | 1,459,723 |
2021-05-14T00:00:00 | VEA | ETF | 51.14 | 51.56 | 51.13 | 51.51 | 4,776,052 |
2021-05-14T00:00:00 | VIG | ETF | 154.88 | 155.83 | 154.69 | 155.44 | 1,225,126 |
2021-05-14T00:00:00 | VLUE | ETF | 105.44 | 106.66 | 105.31 | 106.35 | 984,759 |
2021-05-14T00:00:00 | VNQ | ETF | 96.45 | 97.42 | 96.31 | 97.08 | 3,936,696 |
2021-05-14T00:00:00 | VNQI | ETF | 56.85 | 57.15 | 56.72 | 57.03 | 297,055 |
2021-05-14T00:00:00 | VOO | ETF | 379.81 | 383.79 | 379.81 | 382.95 | 5,167,919 |
2021-05-14T00:00:00 | VT | ETF | 100.46 | 101.45 | 100.46 | 101.29 | 2,134,235 |
2021-05-14T00:00:00 | VTI | ETF | 213.55 | 215.96 | 213.5 | 215.54 | 4,292,564 |
2021-05-14T00:00:00 | VTIP | ETF | 52.25 | 52.36 | 52.24 | 52.35 | 4,646,647 |
2021-05-14T00:00:00 | VWO | ETF | 51.47 | 51.87 | 51.35 | 51.8 | 6,270,553 |
2021-05-14T00:00:00 | VXUS | ETF | 64.53 | 65.01 | 64.47 | 64.97 | 2,628,000 |
2021-05-14T00:00:00 | VYM | ETF | 106.8 | 107.64 | 106.76 | 107.42 | 1,758,873 |
2021-05-14T00:00:00 | XLB | ETF | 43.63 | 44.07 | 43.59 | 43.95 | 11,112,514 |
2021-05-14T00:00:00 | XLC | ETF | 76.28 | 77.25 | 76.15 | 77.09 | 3,257,041 |
2021-05-14T00:00:00 | XLE | ETF | 26.23 | 26.84 | 26.23 | 26.75 | 57,183,664 |
2021-05-14T00:00:00 | XLF | ETF | 37.5 | 37.98 | 37.46 | 37.88 | 44,850,183 |
2021-05-14T00:00:00 | XLI | ETF | 104.1 | 105 | 103.74 | 104.73 | 11,217,721 |
2021-05-14T00:00:00 | XLK | ETF | 67.27 | 68.22 | 67.14 | 67.99 | 16,823,088 |
2021-05-14T00:00:00 | XLP | ETF | 70.87 | 71.33 | 70.83 | 70.91 | 9,672,566 |
2021-05-14T00:00:00 | XLRE | ETF | 41.77 | 42.11 | 41.62 | 41.95 | 3,828,615 |
2021-05-14T00:00:00 | XLU | ETF | 32.88 | 33.16 | 32.88 | 32.95 | 18,910,800 |
2021-05-14T00:00:00 | XLV | ETF | 123.54 | 123.86 | 123.14 | 123.45 | 6,590,493 |
2021-05-14T00:00:00 | XLY | ETF | 84.71 | 85.55 | 84.47 | 85.37 | 8,211,898 |
2021-05-17T00:00:00 | ACWI | ETF | 98.6 | 98.86 | 98.35 | 98.86 | 1,907,820 |
2021-05-17T00:00:00 | AGG | ETF | 114.21 | 115.5 | 114.15 | 114.2 | 4,926,608 |
2021-05-17T00:00:00 | AMLP | ETF | 34.65 | 35.2 | 34.27 | 35.2 | 2,204,525 |
2021-05-17T00:00:00 | BIL | ETF | 91.48 | 91.49 | 91.48 | 91.49 | 867,108 |
2021-05-17T00:00:00 | BND | ETF | 85.04 | 85.04 | 84.95 | 84.98 | 4,752,985 |
2021-05-17T00:00:00 | BNDX | ETF | 56.6 | 56.64 | 56.57 | 56.63 | 2,224,207 |
2021-05-17T00:00:00 | DBC | ETF | 18.52 | 18.64 | 18.5 | 18.64 | 5,056,199 |
2021-05-17T00:00:00 | DIA | ETF | 343.33 | 345.12 | 342.04 | 343.65 | 3,262,206 |
2021-05-17T00:00:00 | EEM | ETF | 52.61 | 52.94 | 52.53 | 52.9 | 23,169,583 |
2021-05-17T00:00:00 | EFA | ETF | 79.1 | 79.42 | 79.03 | 79.41 | 16,699,468 |
2021-05-17T00:00:00 | EMB | ETF | 110.81 | 110.86 | 110.69 | 110.85 | 1,495,025 |
2021-05-17T00:00:00 | EPP | ETF | 52.18 | 52.51 | 52.12 | 52.51 | 437,070 |
2021-05-17T00:00:00 | EWA | ETF | 26.28 | 26.45 | 26.25 | 26.45 | 2,665,805 |
2021-05-17T00:00:00 | EWC | ETF | 36.73 | 37.21 | 36.73 | 37.19 | 1,982,057 |
2021-05-17T00:00:00 | EWG | ETF | 35.05 | 35.18 | 35.01 | 35.16 | 3,031,490 |
2021-05-17T00:00:00 | EWH | ETF | 26.98 | 27.14 | 26.96 | 27.11 | 3,868,375 |
2021-05-17T00:00:00 | EWJ | ETF | 64.02 | 64.13 | 63.83 | 64.05 | 4,992,094 |
2021-05-17T00:00:00 | EWL | ETF | 47.31 | 47.39 | 47.18 | 47.3 | 1,140,110 |
2021-05-17T00:00:00 | EWQ | ETF | 38.11 | 38.23 | 38.04 | 38.22 | 896,809 |
2021-05-17T00:00:00 | EWS | ETF | 22.98 | 23.09 | 22.94 | 23.09 | 712,689 |
2021-05-17T00:00:00 | EWT | ETF | 56.38 | 56.91 | 56.2 | 56.88 | 4,685,192 |
2021-05-17T00:00:00 | EWU | ETF | 33.7 | 34 | 33.67 | 33.97 | 1,986,835 |
2021-05-17T00:00:00 | EWW | ETF | 46.76 | 47.46 | 46.72 | 47.36 | 1,372,569 |
2021-05-17T00:00:00 | EWY | ETF | 88.54 | 89 | 88.39 | 88.84 | 3,126,728 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.