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 |
|---|---|---|---|---|---|---|---|
2021-05-19T00:00:00 | IWF | ETF | 61.22 | 62.21 | 61.18 | 62.17 | 8,434,600 |
2021-05-19T00:00:00 | IWM | ETF | 216.03 | 218.16 | 214.05 | 217.95 | 31,202,833 |
2021-05-19T00:00:00 | IYR | ETF | 96.77 | 97.28 | 95.89 | 97.28 | 8,013,319 |
2021-05-19T00:00:00 | JNK | ETF | 108.22 | 108.44 | 108.11 | 108.15 | 13,019,825 |
2021-05-19T00:00:00 | LQD | ETF | 130.36 | 130.68 | 129.98 | 130.24 | 20,069,580 |
2021-05-19T00:00:00 | MCHI | ETF | 78.14 | 79.26 | 78.09 | 79.11 | 3,462,182 |
2021-05-19T00:00:00 | MTUM | ETF | 158.69 | 162.15 | 158.67 | 162.09 | 1,242,805 |
2021-05-19T00:00:00 | MUB | ETF | 116.74 | 116.75 | 116.5 | 116.54 | 661,309 |
2021-05-19T00:00:00 | PDBC | ETF | 18.98 | 19.01 | 18.71 | 18.9 | 6,647,347 |
2021-05-19T00:00:00 | PFF | ETF | 38.2 | 38.31 | 38.08 | 38.24 | 3,108,477 |
2021-05-19T00:00:00 | QQQ | ETF | 316.49 | 322.73 | 316.13 | 322.42 | 66,319,108 |
2021-05-19T00:00:00 | QQQM | ETF | 130.22 | 132.65 | 130.17 | 132.65 | 100,492 |
2021-05-19T00:00:00 | QUAL | ETF | 124.92 | 126.28 | 124.45 | 126.17 | 1,118,781 |
2021-05-19T00:00:00 | REM | ETF | 36.01 | 36.51 | 35.82 | 36.51 | 597,575 |
2021-05-19T00:00:00 | SCHD | ETF | 25.28 | 25.42 | 25.05 | 25.42 | 7,296,045 |
2021-05-19T00:00:00 | SCHH | ETF | 21.62 | 21.7 | 21.39 | 21.7 | 894,822 |
2021-05-19T00:00:00 | SGOV | ETF | 100.03 | 100.03 | 100.02 | 100.02 | 48,450 |
2021-05-19T00:00:00 | SHY | ETF | 86.3 | 86.3 | 86.26 | 86.26 | 5,213,506 |
2021-05-19T00:00:00 | SIZE | ETF | 123.46 | 124.41 | 122.84 | 124.38 | 153,272 |
2021-05-19T00:00:00 | SLV | ETF | 25.69 | 26.2 | 25.49 | 25.73 | 43,585,719 |
2021-05-19T00:00:00 | SPLV | ETF | 60.49 | 60.66 | 60.04 | 60.64 | 4,972,341 |
2021-05-19T00:00:00 | SPY | ETF | 406.92 | 411.05 | 405.33 | 410.86 | 106,467,052 |
2021-05-19T00:00:00 | TIP | ETF | 127.64 | 127.76 | 126.94 | 126.94 | 3,527,018 |
2021-05-19T00:00:00 | TLT | ETF | 136.54 | 137.3 | 135.62 | 136.11 | 14,296,300 |
2021-05-19T00:00:00 | UNG | ETF | 42.8 | 43 | 42.28 | 42.68 | 505,886 |
2021-05-19T00:00:00 | USMV | ETF | 71.43 | 71.77 | 71.06 | 71.73 | 3,971,147 |
2021-05-19T00:00:00 | USO | ETF | 43.7 | 43.7 | 42.53 | 43.43 | 9,179,983 |
2021-05-19T00:00:00 | VCIT | ETF | 93.74 | 93.86 | 93.45 | 93.59 | 2,131,330 |
2021-05-19T00:00:00 | VCSH | ETF | 82.58 | 82.75 | 82.58 | 82.66 | 2,429,549 |
2021-05-19T00:00:00 | VEA | ETF | 50.97 | 51.38 | 50.73 | 51.15 | 9,118,003 |
2021-05-19T00:00:00 | VIG | ETF | 152.32 | 153.31 | 151.34 | 153.28 | 2,095,123 |
2021-05-19T00:00:00 | VLUE | ETF | 103.89 | 104.93 | 103.07 | 104.93 | 1,731,977 |
2021-05-19T00:00:00 | VNQ | ETF | 96.45 | 96.89 | 95.46 | 96.89 | 3,602,499 |
2021-05-19T00:00:00 | VNQI | ETF | 57.5 | 57.71 | 57.25 | 57.44 | 142,970 |
2021-05-19T00:00:00 | VOO | ETF | 374.06 | 377.84 | 372.62 | 377.73 | 5,086,270 |
2021-05-19T00:00:00 | VT | ETF | 99.62 | 100.42 | 99.21 | 100.38 | 2,229,186 |
2021-05-19T00:00:00 | VTI | ETF | 210.57 | 212.78 | 209.75 | 212.78 | 6,014,965 |
2021-05-19T00:00:00 | VTIP | ETF | 52.38 | 52.41 | 52.24 | 52.24 | 2,387,849 |
2021-05-19T00:00:00 | VWO | ETF | 51.94 | 52.56 | 51.85 | 52.44 | 10,025,825 |
2021-05-19T00:00:00 | VXUS | ETF | 64.44 | 65.03 | 64.25 | 64.8 | 3,319,435 |
2021-05-19T00:00:00 | VYM | ETF | 105.39 | 105.84 | 104.39 | 105.8 | 2,387,911 |
2021-05-19T00:00:00 | XLB | ETF | 43.24 | 43.37 | 42.69 | 43.18 | 24,960,038 |
2021-05-19T00:00:00 | XLC | ETF | 74.61 | 75.87 | 74.54 | 75.82 | 4,936,818 |
2021-05-19T00:00:00 | XLE | ETF | 26.11 | 26.36 | 25.7 | 26.07 | 87,969,634 |
2021-05-19T00:00:00 | XLF | ETF | 36.99 | 37.21 | 36.59 | 37.19 | 63,573,906 |
2021-05-19T00:00:00 | XLI | ETF | 101.75 | 102.32 | 100.67 | 102.31 | 16,656,477 |
2021-05-19T00:00:00 | XLK | ETF | 65.91 | 67.23 | 65.75 | 67.19 | 30,581,252 |
2021-05-19T00:00:00 | XLP | ETF | 70.25 | 70.46 | 69.86 | 70.36 | 13,709,689 |
2021-05-19T00:00:00 | XLRE | ETF | 41.73 | 41.89 | 41.33 | 41.89 | 7,500,945 |
2021-05-19T00:00:00 | XLU | ETF | 32.52 | 32.65 | 32.24 | 32.62 | 26,238,080 |
2021-05-19T00:00:00 | XLV | ETF | 122.46 | 123.13 | 121.59 | 123.05 | 10,063,161 |
2021-05-19T00:00:00 | XLY | ETF | 83.17 | 83.89 | 82.75 | 83.84 | 14,120,414 |
2021-05-20T00:00:00 | ACWI | ETF | 98.5 | 99.49 | 98.46 | 99.26 | 1,548,000 |
2021-05-20T00:00:00 | AGG | ETF | 114.08 | 114.3 | 114.08 | 114.29 | 6,243,292 |
2021-05-20T00:00:00 | AMLP | ETF | 34.13 | 34.58 | 33.69 | 34.5 | 1,814,119 |
2021-05-20T00:00:00 | BIL | ETF | 91.48 | 91.49 | 91.48 | 91.48 | 852,442 |
2021-05-20T00:00:00 | BND | ETF | 84.89 | 85.09 | 84.89 | 85.08 | 5,283,852 |
2021-05-20T00:00:00 | BNDX | ETF | 56.59 | 56.68 | 56.58 | 56.67 | 2,331,696 |
2021-05-20T00:00:00 | DBC | ETF | 18.14 | 18.2 | 17.94 | 17.98 | 2,828,359 |
2021-05-20T00:00:00 | DIA | ETF | 339.74 | 342.94 | 339.34 | 341.52 | 4,532,808 |
2021-05-20T00:00:00 | EEM | ETF | 53.53 | 53.87 | 53.52 | 53.76 | 33,273,044 |
2021-05-20T00:00:00 | EFA | ETF | 79.39 | 80.05 | 79.36 | 79.92 | 21,650,323 |
2021-05-20T00:00:00 | EMB | ETF | 110.73 | 111.16 | 110.67 | 111.09 | 2,876,962 |
2021-05-20T00:00:00 | EPP | ETF | 52.5 | 52.78 | 52.44 | 52.75 | 437,151 |
2021-05-20T00:00:00 | EWA | ETF | 26.32 | 26.55 | 26.31 | 26.54 | 2,611,182 |
2021-05-20T00:00:00 | EWC | ETF | 36.99 | 37.42 | 36.97 | 37.34 | 4,463,425 |
2021-05-20T00:00:00 | EWG | ETF | 34.99 | 35.34 | 34.98 | 35.3 | 3,803,368 |
2021-05-20T00:00:00 | EWH | ETF | 27.26 | 27.28 | 27.21 | 27.24 | 4,736,390 |
2021-05-20T00:00:00 | EWJ | ETF | 64.85 | 65.34 | 64.81 | 65.12 | 6,274,419 |
2021-05-20T00:00:00 | EWL | ETF | 47.41 | 47.8 | 47.37 | 47.72 | 1,535,573 |
2021-05-20T00:00:00 | EWQ | ETF | 38 | 38.41 | 37.96 | 38.36 | 2,895,212 |
2021-05-20T00:00:00 | EWS | ETF | 23.29 | 23.43 | 23.29 | 23.4 | 516,192 |
2021-05-20T00:00:00 | EWT | ETF | 59.55 | 59.99 | 59.39 | 59.95 | 3,369,895 |
2021-05-20T00:00:00 | EWU | ETF | 33.64 | 33.94 | 33.56 | 33.93 | 3,389,658 |
2021-05-20T00:00:00 | EWW | ETF | 47.18 | 48.05 | 47.04 | 47.87 | 2,702,912 |
2021-05-20T00:00:00 | EWY | ETF | 90.1 | 90.75 | 90.06 | 90.6 | 3,175,089 |
2021-05-20T00:00:00 | EWZ | ETF | 37.5 | 37.59 | 37.25 | 37.56 | 29,483,625 |
2021-05-20T00:00:00 | EZA | ETF | 51.27 | 51.62 | 51.21 | 51.45 | 142,659 |
2021-05-20T00:00:00 | FXI | ETF | 45.07 | 45.44 | 45.05 | 45.34 | 19,089,394 |
2021-05-20T00:00:00 | GLD | ETF | 175.32 | 176.46 | 175.11 | 175.96 | 9,802,799 |
2021-05-20T00:00:00 | GOVT | ETF | 26.27 | 26.32 | 26.27 | 26.3 | 3,185,519 |
2021-05-20T00:00:00 | HYG | ETF | 86.68 | 87.34 | 86.68 | 86.98 | 28,013,808 |
2021-05-20T00:00:00 | IAU | ETF | 35.68 | 35.9 | 35.62 | 35.8 | 12,443,140.5 |
2021-05-20T00:00:00 | IEF | ETF | 113.9 | 114.18 | 113.87 | 114.17 | 8,412,730 |
2021-05-20T00:00:00 | IEFA | ETF | 75.48 | 76.05 | 75.41 | 75.97 | 6,575,391 |
2021-05-20T00:00:00 | IEI | ETF | 130.44 | 130.62 | 130.44 | 130.61 | 602,241 |
2021-05-20T00:00:00 | IEMG | ETF | 64.93 | 65.29 | 64.87 | 65.17 | 5,957,604 |
2021-05-20T00:00:00 | INDA | ETF | 43.13 | 43.24 | 43.09 | 43.2 | 2,508,451 |
2021-05-20T00:00:00 | IUSB | ETF | 52.93 | 53.02 | 52.91 | 52.99 | 827,728 |
2021-05-20T00:00:00 | IVV | ETF | 413.37 | 418.2 | 413.26 | 416.82 | 3,770,406 |
2021-05-20T00:00:00 | IWB | ETF | 231.93 | 234.7 | 231.85 | 234.04 | 368,069 |
2021-05-20T00:00:00 | IWD | ETF | 158.28 | 159.63 | 157.86 | 159.03 | 2,387,876 |
2021-05-20T00:00:00 | IWF | ETF | 62.38 | 63.4 | 62.38 | 63.23 | 6,462,972 |
2021-05-20T00:00:00 | IWM | ETF | 218.27 | 219.87 | 216.33 | 219.4 | 24,932,752 |
2021-05-20T00:00:00 | IYR | ETF | 97.3 | 98.73 | 97.05 | 98.48 | 6,117,367 |
2021-05-20T00:00:00 | JNK | ETF | 108.3 | 108.82 | 108.29 | 108.58 | 10,542,859 |
2021-05-20T00:00:00 | LQD | ETF | 130.64 | 131.17 | 130.64 | 131.13 | 10,498,137 |
2021-05-20T00:00:00 | MCHI | ETF | 79.42 | 79.94 | 79.22 | 79.72 | 2,337,341 |
2021-05-20T00:00:00 | MTUM | ETF | 162.5 | 166.11 | 162.5 | 165.7 | 831,752 |
2021-05-20T00:00:00 | MUB | ETF | 116.56 | 116.67 | 116.48 | 116.66 | 1,655,374 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.