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 |
|---|---|---|---|---|---|---|---|
2021-05-17T00:00:00 | EWZ | ETF | 37.06 | 37.87 | 37.04 | 37.77 | 24,450,313 |
2021-05-17T00:00:00 | EZA | ETF | 50.68 | 51.41 | 50.68 | 51.41 | 185,234 |
2021-05-17T00:00:00 | FXI | ETF | 44.18 | 44.4 | 44.08 | 44.4 | 16,472,650 |
2021-05-17T00:00:00 | GLD | ETF | 173.3 | 175 | 173.28 | 174.7 | 11,956,831 |
2021-05-17T00:00:00 | GOVT | ETF | 26.29 | 26.3 | 26.27 | 26.29 | 2,726,000 |
2021-05-17T00:00:00 | HYG | ETF | 87.2 | 87.21 | 86.98 | 87.05 | 13,544,986 |
2021-05-17T00:00:00 | IAU | ETF | 35.24 | 35.6 | 35.24 | 35.56 | 8,593,973 |
2021-05-17T00:00:00 | IEF | ETF | 114.07 | 114.12 | 113.99 | 114.04 | 6,711,083 |
2021-05-17T00:00:00 | IEFA | ETF | 75.15 | 75.39 | 75.03 | 75.39 | 7,165,882 |
2021-05-17T00:00:00 | IEI | ETF | 130.52 | 130.56 | 130.48 | 130.51 | 2,656,990 |
2021-05-17T00:00:00 | IEMG | ETF | 63.75 | 64.12 | 63.62 | 64.11 | 6,053,405 |
2021-05-17T00:00:00 | INDA | ETF | 42.68 | 42.92 | 42.55 | 42.87 | 4,243,633 |
2021-05-17T00:00:00 | IUSB | ETF | 52.96 | 52.97 | 52.91 | 52.93 | 759,561 |
2021-05-17T00:00:00 | IVV | ETF | 416.99 | 417.94 | 414.96 | 417.17 | 2,985,561 |
2021-05-17T00:00:00 | IWB | ETF | 233.75 | 234.4 | 232.62 | 233.91 | 633,648 |
2021-05-17T00:00:00 | IWD | ETF | 160.5 | 160.92 | 159.8 | 160.58 | 2,508,391 |
2021-05-17T00:00:00 | IWF | ETF | 62.52 | 62.69 | 62.08 | 62.53 | 4,883,004 |
2021-05-17T00:00:00 | IWM | ETF | 219.78 | 221.39 | 217.9 | 221.32 | 20,048,545 |
2021-05-17T00:00:00 | IYR | ETF | 97.54 | 97.61 | 96.93 | 97.42 | 4,665,195 |
2021-05-17T00:00:00 | JNK | ETF | 108.88 | 108.89 | 108.63 | 108.7 | 7,051,125 |
2021-05-17T00:00:00 | LQD | ETF | 131.05 | 131.06 | 130.82 | 130.9 | 6,001,588 |
2021-05-17T00:00:00 | MCHI | ETF | 77.95 | 78.44 | 77.79 | 78.27 | 2,632,673 |
2021-05-17T00:00:00 | MTUM | ETF | 162.86 | 163.53 | 161.03 | 162.86 | 1,528,509 |
2021-05-17T00:00:00 | MUB | ETF | 116.66 | 116.74 | 116.62 | 116.67 | 1,175,835 |
2021-05-17T00:00:00 | PDBC | ETF | 19.29 | 19.42 | 19.28 | 19.42 | 4,350,317 |
2021-05-17T00:00:00 | PFF | ETF | 38.33 | 38.34 | 38.23 | 38.28 | 2,266,590 |
2021-05-17T00:00:00 | QQQ | ETF | 324.46 | 326.2 | 321.28 | 324.24 | 39,394,997 |
2021-05-17T00:00:00 | QQQM | ETF | 133.47 | 133.64 | 132.21 | 133.3 | 70,786 |
2021-05-17T00:00:00 | QUAL | ETF | 127.54 | 127.81 | 126.92 | 127.4 | 870,078 |
2021-05-17T00:00:00 | REM | ETF | 36.24 | 36.41 | 35.84 | 36.4 | 457,273 |
2021-05-17T00:00:00 | SCHD | ETF | 25.77 | 25.84 | 25.64 | 25.8 | 5,158,716 |
2021-05-17T00:00:00 | SCHH | ETF | 21.74 | 21.81 | 21.66 | 21.77 | 989,212 |
2021-05-17T00:00:00 | SGOV | ETF | 100.02 | 100.03 | 100.02 | 100.02 | 10,682 |
2021-05-17T00:00:00 | SHY | ETF | 86.27 | 86.29 | 86.27 | 86.28 | 3,860,982 |
2021-05-17T00:00:00 | SIZE | ETF | 125.67 | 126 | 125.27 | 125.89 | 77,787 |
2021-05-17T00:00:00 | SLV | ETF | 25.56 | 26.25 | 25.55 | 26.19 | 41,874,749 |
2021-05-17T00:00:00 | SPLV | ETF | 61.34 | 61.53 | 61.1 | 61.17 | 4,502,515 |
2021-05-17T00:00:00 | SPY | ETF | 415.39 | 416.39 | 413.36 | 415.52 | 65,129,221 |
2021-05-17T00:00:00 | TIP | ETF | 127.76 | 128.02 | 127.7 | 128 | 2,225,143 |
2021-05-17T00:00:00 | TLT | ETF | 136.83 | 137.17 | 136.56 | 136.79 | 6,113,792 |
2021-05-17T00:00:00 | UNG | ETF | 44.64 | 45.12 | 44.36 | 44.64 | 1,130,196.25 |
2021-05-17T00:00:00 | USMV | ETF | 72.47 | 72.69 | 72.21 | 72.35 | 2,782,083 |
2021-05-17T00:00:00 | USO | ETF | 44.88 | 45.41 | 44.86 | 45.39 | 3,830,998 |
2021-05-17T00:00:00 | VCIT | ETF | 93.91 | 93.91 | 93.8 | 93.87 | 1,823,790 |
2021-05-17T00:00:00 | VCSH | ETF | 82.68 | 82.73 | 82.62 | 82.71 | 1,735,687 |
2021-05-17T00:00:00 | VEA | ETF | 51.22 | 51.44 | 51.16 | 51.43 | 7,209,951 |
2021-05-17T00:00:00 | VIG | ETF | 155.22 | 155.4 | 154.29 | 154.74 | 1,588,924 |
2021-05-17T00:00:00 | VLUE | ETF | 106.55 | 106.92 | 106.17 | 106.58 | 2,044,848 |
2021-05-17T00:00:00 | VNQ | ETF | 97.04 | 97.39 | 96.69 | 97.18 | 3,320,385 |
2021-05-17T00:00:00 | VNQI | ETF | 56.94 | 57.21 | 56.89 | 57.21 | 171,885 |
2021-05-17T00:00:00 | VOO | ETF | 381.9 | 382.75 | 380 | 382.03 | 3,781,587 |
2021-05-17T00:00:00 | VT | ETF | 100.86 | 101.09 | 100.56 | 101.09 | 1,834,732 |
2021-05-17T00:00:00 | VTI | ETF | 214.9 | 215.38 | 213.74 | 215.08 | 4,063,156 |
2021-05-17T00:00:00 | VTIP | ETF | 52.35 | 52.44 | 52.34 | 52.44 | 2,068,294 |
2021-05-17T00:00:00 | VWO | ETF | 51.54 | 51.84 | 51.42 | 51.83 | 7,666,687 |
2021-05-17T00:00:00 | VXUS | ETF | 64.58 | 64.87 | 64.48 | 64.87 | 3,178,308 |
2021-05-17T00:00:00 | VYM | ETF | 107.34 | 107.75 | 107.06 | 107.48 | 1,301,336 |
2021-05-17T00:00:00 | XLB | ETF | 43.98 | 44.42 | 43.76 | 44.34 | 15,624,090 |
2021-05-17T00:00:00 | XLC | ETF | 77.07 | 77.13 | 75.98 | 76.48 | 3,006,248 |
2021-05-17T00:00:00 | XLE | ETF | 26.65 | 27.38 | 26.61 | 27.36 | 67,404,126 |
2021-05-17T00:00:00 | XLF | ETF | 37.76 | 37.99 | 37.61 | 37.95 | 40,376,669 |
2021-05-17T00:00:00 | XLI | ETF | 104.41 | 104.78 | 103.65 | 104.41 | 11,547,805 |
2021-05-17T00:00:00 | XLK | ETF | 67.59 | 67.61 | 66.88 | 67.49 | 16,267,150 |
2021-05-17T00:00:00 | XLP | ETF | 70.95 | 71.25 | 70.66 | 70.81 | 10,705,805 |
2021-05-17T00:00:00 | XLRE | ETF | 41.91 | 42.08 | 41.82 | 41.97 | 3,583,387 |
2021-05-17T00:00:00 | XLU | ETF | 32.94 | 33.13 | 32.63 | 32.69 | 25,124,018 |
2021-05-17T00:00:00 | XLV | ETF | 123.31 | 123.88 | 123.14 | 123.22 | 5,997,915 |
2021-05-17T00:00:00 | XLY | ETF | 85.11 | 85.42 | 84.45 | 85.22 | 10,445,044 |
2021-05-18T00:00:00 | ACWI | ETF | 99.18 | 99.36 | 98.58 | 98.59 | 1,210,449 |
2021-05-18T00:00:00 | AGG | ETF | 114.11 | 114.11 | 114.03 | 114.06 | 3,674,624 |
2021-05-18T00:00:00 | AMLP | ETF | 35.11 | 35.23 | 34.67 | 34.67 | 2,634,724 |
2021-05-18T00:00:00 | BIL | ETF | 91.49 | 91.49 | 91.48 | 91.49 | 1,047,245 |
2021-05-18T00:00:00 | BND | ETF | 84.91 | 84.93 | 84.85 | 84.89 | 4,631,050 |
2021-05-18T00:00:00 | BNDX | ETF | 56.63 | 56.64 | 56.6 | 56.63 | 1,824,318 |
2021-05-18T00:00:00 | DBC | ETF | 18.67 | 18.73 | 18.38 | 18.55 | 3,729,262 |
2021-05-18T00:00:00 | DIA | ETF | 343.85 | 344.5 | 340.87 | 341.11 | 3,462,332 |
2021-05-18T00:00:00 | EEM | ETF | 53.59 | 53.88 | 53.52 | 53.61 | 32,405,558 |
2021-05-18T00:00:00 | EFA | ETF | 80.04 | 80.06 | 79.58 | 79.58 | 16,526,922 |
2021-05-18T00:00:00 | EMB | ETF | 111.03 | 111.03 | 110.83 | 110.84 | 1,917,781 |
2021-05-18T00:00:00 | EPP | ETF | 52.85 | 52.85 | 52.52 | 52.57 | 228,780 |
2021-05-18T00:00:00 | EWA | ETF | 26.56 | 26.56 | 26.35 | 26.37 | 8,541,203 |
2021-05-18T00:00:00 | EWC | ETF | 37.22 | 37.37 | 37.05 | 37.25 | 2,488,139 |
2021-05-18T00:00:00 | EWG | ETF | 35.24 | 35.29 | 35.14 | 35.17 | 3,416,957 |
2021-05-18T00:00:00 | EWH | ETF | 27.33 | 27.39 | 27.2 | 27.23 | 4,022,085 |
2021-05-18T00:00:00 | EWJ | ETF | 65.14 | 65.28 | 64.81 | 64.86 | 6,200,914 |
2021-05-18T00:00:00 | EWL | ETF | 47.63 | 47.66 | 47.48 | 47.5 | 1,716,411 |
2021-05-18T00:00:00 | EWQ | ETF | 38.29 | 38.3 | 38.09 | 38.11 | 663,697 |
2021-05-18T00:00:00 | EWS | ETF | 23.64 | 23.66 | 23.53 | 23.53 | 716,723 |
2021-05-18T00:00:00 | EWT | ETF | 59.6 | 60.27 | 59.6 | 59.88 | 5,267,457 |
2021-05-18T00:00:00 | EWU | ETF | 34.08 | 34.1 | 33.8 | 33.82 | 2,509,864 |
2021-05-18T00:00:00 | EWW | ETF | 47.69 | 47.91 | 47.41 | 47.68 | 1,813,872 |
2021-05-18T00:00:00 | EWY | ETF | 90.29 | 90.69 | 90.16 | 90.37 | 2,495,295 |
2021-05-18T00:00:00 | EWZ | ETF | 37.8 | 38.14 | 37.59 | 37.87 | 20,415,568 |
2021-05-18T00:00:00 | EZA | ETF | 51.55 | 51.98 | 51.3 | 51.65 | 231,360 |
2021-05-18T00:00:00 | FXI | ETF | 44.71 | 45 | 44.61 | 44.76 | 18,898,245 |
2021-05-18T00:00:00 | GLD | ETF | 175.18 | 175.21 | 174.46 | 175.04 | 7,294,010 |
2021-05-18T00:00:00 | GOVT | ETF | 26.26 | 26.28 | 26.24 | 26.27 | 2,797,399 |
2021-05-18T00:00:00 | HYG | ETF | 87.17 | 87.17 | 86.83 | 86.84 | 16,447,620 |
2021-05-18T00:00:00 | IAU | ETF | 35.62 | 35.64 | 35.48 | 35.6 | 7,375,777 |
2021-05-18T00:00:00 | IEF | ETF | 114.03 | 114.09 | 113.92 | 114.04 | 4,319,572 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.