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 |
|---|---|---|---|---|---|---|---|
2021-05-18T00:00:00 | IEFA | ETF | 75.99 | 76.03 | 75.6 | 75.62 | 6,345,069 |
2021-05-18T00:00:00 | IEI | ETF | 130.52 | 130.59 | 130.47 | 130.56 | 530,356 |
2021-05-18T00:00:00 | IEMG | ETF | 64.99 | 65.31 | 64.88 | 64.99 | 5,329,239 |
2021-05-18T00:00:00 | INDA | ETF | 43.15 | 43.33 | 43.13 | 43.15 | 2,454,056 |
2021-05-18T00:00:00 | IUSB | ETF | 52.9 | 52.92 | 52.87 | 52.89 | 645,833 |
2021-05-18T00:00:00 | IVV | ETF | 417.39 | 417.63 | 413.35 | 413.58 | 3,348,448 |
2021-05-18T00:00:00 | IWB | ETF | 234.1 | 234.39 | 232.03 | 232.1 | 671,074 |
2021-05-18T00:00:00 | IWD | ETF | 160.6 | 160.73 | 159.01 | 159.11 | 3,681,832 |
2021-05-18T00:00:00 | IWF | ETF | 62.62 | 62.89 | 62.14 | 62.18 | 4,463,508 |
2021-05-18T00:00:00 | IWM | ETF | 221.39 | 223.24 | 219.47 | 219.64 | 24,564,503 |
2021-05-18T00:00:00 | IYR | ETF | 97.37 | 98.1 | 96.81 | 97.55 | 3,801,625 |
2021-05-18T00:00:00 | JNK | ETF | 108.73 | 108.74 | 108.44 | 108.46 | 5,655,285 |
2021-05-18T00:00:00 | LQD | ETF | 130.67 | 130.73 | 130.45 | 130.47 | 8,835,329 |
2021-05-18T00:00:00 | MCHI | ETF | 78.69 | 79.55 | 78.64 | 79.06 | 4,744,785 |
2021-05-18T00:00:00 | MTUM | ETF | 163.36 | 164.32 | 162.05 | 162.05 | 1,164,412 |
2021-05-18T00:00:00 | MUB | ETF | 116.73 | 116.73 | 116.64 | 116.7 | 843,387 |
2021-05-18T00:00:00 | PDBC | ETF | 19.45 | 19.52 | 19.15 | 19.35 | 5,442,591 |
2021-05-18T00:00:00 | PFF | ETF | 38.33 | 38.38 | 38.27 | 38.32 | 1,807,078 |
2021-05-18T00:00:00 | QQQ | ETF | 325.22 | 326.48 | 321.77 | 322.05 | 36,528,454 |
2021-05-18T00:00:00 | QQQM | ETF | 133.86 | 134.21 | 132.36 | 132.36 | 95,186 |
2021-05-18T00:00:00 | QUAL | ETF | 127.37 | 127.62 | 126.35 | 126.35 | 672,251 |
2021-05-18T00:00:00 | REM | ETF | 36.49 | 36.72 | 36.3 | 36.37 | 813,651 |
2021-05-18T00:00:00 | SCHD | ETF | 25.78 | 25.79 | 25.5 | 25.52 | 5,512,809 |
2021-05-18T00:00:00 | SCHH | ETF | 21.75 | 21.91 | 21.62 | 21.79 | 941,326 |
2021-05-18T00:00:00 | SGOV | ETF | 100.03 | 100.03 | 100.02 | 100.03 | 22,520 |
2021-05-18T00:00:00 | SHY | ETF | 86.29 | 86.29 | 86.28 | 86.29 | 3,419,218 |
2021-05-18T00:00:00 | SIZE | ETF | 126.07 | 126.11 | 125.06 | 125.06 | 18,913 |
2021-05-18T00:00:00 | SLV | ETF | 26.37 | 26.39 | 25.98 | 26.15 | 28,338,868 |
2021-05-18T00:00:00 | SPLV | ETF | 61.17 | 61.24 | 60.85 | 60.89 | 3,365,484 |
2021-05-18T00:00:00 | SPY | ETF | 415.8 | 416.06 | 411.77 | 411.94 | 59,810,238 |
2021-05-18T00:00:00 | TIP | ETF | 127.85 | 127.91 | 127.78 | 127.81 | 2,486,272 |
2021-05-18T00:00:00 | TLT | ETF | 136.4 | 136.57 | 136.07 | 136.44 | 11,423,065 |
2021-05-18T00:00:00 | UNG | ETF | 43.96 | 43.96 | 43.2 | 43.24 | 552,352.75 |
2021-05-18T00:00:00 | USMV | ETF | 72.37 | 72.47 | 72.01 | 72.03 | 2,436,298 |
2021-05-18T00:00:00 | USO | ETF | 45.13 | 45.39 | 43.94 | 44.84 | 9,166,085 |
2021-05-18T00:00:00 | VCIT | ETF | 93.82 | 93.84 | 93.74 | 93.77 | 1,507,421 |
2021-05-18T00:00:00 | VCSH | ETF | 82.71 | 82.73 | 82.68 | 82.71 | 2,003,935 |
2021-05-18T00:00:00 | VEA | ETF | 51.83 | 51.86 | 51.6 | 51.61 | 6,291,421 |
2021-05-18T00:00:00 | VIG | ETF | 155 | 155.1 | 153.58 | 153.66 | 1,464,852 |
2021-05-18T00:00:00 | VLUE | ETF | 106.45 | 106.53 | 105.15 | 105.23 | 1,151,298 |
2021-05-18T00:00:00 | VNQ | ETF | 97.2 | 97.83 | 96.6 | 97.2 | 3,359,825 |
2021-05-18T00:00:00 | VNQI | ETF | 57.72 | 57.88 | 57.43 | 57.73 | 300,285 |
2021-05-18T00:00:00 | VOO | ETF | 382.25 | 382.47 | 378.54 | 378.73 | 3,128,310 |
2021-05-18T00:00:00 | VT | ETF | 101.54 | 101.66 | 100.84 | 100.91 | 1,608,082 |
2021-05-18T00:00:00 | VTI | ETF | 215.25 | 215.63 | 213.34 | 213.4 | 3,173,141 |
2021-05-18T00:00:00 | VTIP | ETF | 52.44 | 52.45 | 52.43 | 52.44 | 2,305,238 |
2021-05-18T00:00:00 | VWO | ETF | 52.6 | 52.83 | 52.48 | 52.58 | 7,708,086 |
2021-05-18T00:00:00 | VXUS | ETF | 65.43 | 65.53 | 65.25 | 65.26 | 2,372,395 |
2021-05-18T00:00:00 | VYM | ETF | 107.41 | 107.49 | 106.34 | 106.4 | 1,234,158 |
2021-05-18T00:00:00 | XLB | ETF | 44.41 | 44.44 | 43.82 | 43.85 | 13,594,728 |
2021-05-18T00:00:00 | XLC | ETF | 76.47 | 76.71 | 75.68 | 75.7 | 2,438,237 |
2021-05-18T00:00:00 | XLE | ETF | 27.32 | 27.42 | 26.68 | 26.73 | 70,435,364 |
2021-05-18T00:00:00 | XLF | ETF | 37.92 | 38.05 | 37.4 | 37.42 | 40,299,245 |
2021-05-18T00:00:00 | XLI | ETF | 104.39 | 104.56 | 102.85 | 102.89 | 11,195,517 |
2021-05-18T00:00:00 | XLK | ETF | 67.69 | 67.83 | 66.91 | 66.95 | 11,737,252 |
2021-05-18T00:00:00 | XLP | ETF | 70.89 | 71.17 | 70.55 | 70.59 | 11,169,175 |
2021-05-18T00:00:00 | XLRE | ETF | 41.95 | 42.3 | 41.67 | 42.05 | 4,545,495 |
2021-05-18T00:00:00 | XLU | ETF | 32.62 | 32.79 | 32.53 | 32.68 | 19,532,394 |
2021-05-18T00:00:00 | XLV | ETF | 123.18 | 123.97 | 122.77 | 123.26 | 9,201,952 |
2021-05-18T00:00:00 | XLY | ETF | 85.41 | 85.79 | 84.54 | 84.55 | 7,756,884 |
2021-05-19T00:00:00 | ACWI | ETF | 97.4 | 98.19 | 97.03 | 98.13 | 4,550,679 |
2021-05-19T00:00:00 | AGG | ETF | 114.62 | 114.62 | 113.79 | 113.9 | 6,892,441 |
2021-05-19T00:00:00 | AMLP | ETF | 34.19 | 34.36 | 33.56 | 34.06 | 3,158,937 |
2021-05-19T00:00:00 | BIL | ETF | 91.48 | 91.49 | 91.48 | 91.48 | 1,675,326 |
2021-05-19T00:00:00 | BND | ETF | 84.91 | 85 | 84.7 | 84.8 | 6,511,291 |
2021-05-19T00:00:00 | BNDX | ETF | 56.59 | 56.64 | 56.53 | 56.57 | 2,063,730 |
2021-05-19T00:00:00 | DBC | ETF | 18.23 | 18.26 | 17.96 | 18.17 | 5,160,997 |
2021-05-19T00:00:00 | DIA | ETF | 337.56 | 339.56 | 335.2 | 339.44 | 7,223,927 |
2021-05-19T00:00:00 | EEM | ETF | 52.95 | 53.65 | 52.91 | 53.45 | 46,284,087 |
2021-05-19T00:00:00 | EFA | ETF | 78.59 | 79.19 | 78.22 | 78.88 | 30,391,735 |
2021-05-19T00:00:00 | EMB | ETF | 110.53 | 110.71 | 110.18 | 110.32 | 3,791,656 |
2021-05-19T00:00:00 | EPP | ETF | 51.71 | 52.14 | 51.39 | 51.96 | 7,544,466 |
2021-05-19T00:00:00 | EWA | ETF | 25.82 | 25.98 | 25.61 | 25.91 | 4,152,563 |
2021-05-19T00:00:00 | EWC | ETF | 36.79 | 37.06 | 36.5 | 36.9 | 5,008,255 |
2021-05-19T00:00:00 | EWG | ETF | 34.57 | 34.86 | 34.35 | 34.7 | 4,785,386 |
2021-05-19T00:00:00 | EWH | ETF | 27.08 | 27.34 | 27.05 | 27.32 | 4,816,338 |
2021-05-19T00:00:00 | EWJ | ETF | 64.35 | 64.8 | 64.2 | 64.53 | 7,092,693 |
2021-05-19T00:00:00 | EWL | ETF | 46.97 | 47.23 | 46.79 | 47.08 | 1,304,237 |
2021-05-19T00:00:00 | EWQ | ETF | 37.48 | 37.85 | 37.3 | 37.7 | 2,996,709 |
2021-05-19T00:00:00 | EWS | ETF | 23.1 | 23.38 | 23.02 | 23.35 | 1,089,062 |
2021-05-19T00:00:00 | EWT | ETF | 58.73 | 59.5 | 58.65 | 59.48 | 4,039,806 |
2021-05-19T00:00:00 | EWU | ETF | 33.41 | 33.65 | 33.19 | 33.51 | 4,253,585 |
2021-05-19T00:00:00 | EWW | ETF | 47.27 | 47.54 | 46.8 | 47.15 | 2,493,429 |
2021-05-19T00:00:00 | EWY | ETF | 89.18 | 90.78 | 89.06 | 90.08 | 3,541,959 |
2021-05-19T00:00:00 | EWZ | ETF | 37.4 | 37.85 | 37.02 | 37.37 | 33,334,993 |
2021-05-19T00:00:00 | EZA | ETF | 50.84 | 51.46 | 50.63 | 51.07 | 405,525 |
2021-05-19T00:00:00 | FXI | ETF | 44.26 | 44.97 | 44.19 | 44.89 | 20,449,219 |
2021-05-19T00:00:00 | GLD | ETF | 175.14 | 177 | 174.34 | 175.16 | 20,741,106 |
2021-05-19T00:00:00 | GOVT | ETF | 26.27 | 26.32 | 26.21 | 26.24 | 3,862,609 |
2021-05-19T00:00:00 | HYG | ETF | 86.6 | 86.84 | 86.57 | 86.61 | 34,701,010 |
2021-05-19T00:00:00 | IAU | ETF | 35.64 | 36 | 35.46 | 35.64 | 14,858,406 |
2021-05-19T00:00:00 | IEF | ETF | 114.02 | 114.25 | 113.59 | 113.7 | 13,156,479 |
2021-05-19T00:00:00 | IEFA | ETF | 74.67 | 75.22 | 74.31 | 74.91 | 8,063,130 |
2021-05-19T00:00:00 | IEI | ETF | 130.53 | 130.68 | 130.27 | 130.37 | 1,672,444 |
2021-05-19T00:00:00 | IEMG | ETF | 64.19 | 65.03 | 64.14 | 64.8 | 11,155,591 |
2021-05-19T00:00:00 | INDA | ETF | 42.78 | 43.25 | 42.78 | 43.2 | 3,924,869 |
2021-05-19T00:00:00 | IUSB | ETF | 52.9 | 52.95 | 52.79 | 52.84 | 1,446,581 |
2021-05-19T00:00:00 | IVV | ETF | 408.46 | 412.6 | 406.89 | 412.46 | 5,670,938 |
2021-05-19T00:00:00 | IWB | ETF | 229.27 | 231.49 | 228.29 | 231.32 | 559,686 |
2021-05-19T00:00:00 | IWD | ETF | 157.5 | 158.18 | 156.04 | 158.18 | 4,010,872 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.