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 |
|---|---|---|---|---|---|---|---|
2021-05-20T00:00:00 | PDBC | ETF | 18.91 | 18.94 | 18.66 | 18.7 | 4,765,190 |
2021-05-20T00:00:00 | PFF | ETF | 38.33 | 38.52 | 38.28 | 38.51 | 2,609,892 |
2021-05-20T00:00:00 | QQQ | ETF | 323.95 | 329.54 | 323.72 | 328.66 | 46,466,135 |
2021-05-20T00:00:00 | QQQM | ETF | 133.21 | 135.47 | 133.21 | 135.12 | 73,683 |
2021-05-20T00:00:00 | QUAL | ETF | 126.35 | 128.06 | 126.33 | 127.62 | 813,233 |
2021-05-20T00:00:00 | REM | ETF | 36.6 | 36.76 | 36.32 | 36.65 | 438,211 |
2021-05-20T00:00:00 | SCHD | ETF | 25.41 | 25.66 | 25.35 | 25.57 | 5,182,992 |
2021-05-20T00:00:00 | SCHH | ETF | 21.68 | 22 | 21.63 | 21.95 | 1,016,512 |
2021-05-20T00:00:00 | SGOV | ETF | 100.03 | 100.03 | 100.02 | 100.02 | 40,314 |
2021-05-20T00:00:00 | SHY | ETF | 86.28 | 86.3 | 86.27 | 86.3 | 4,010,986 |
2021-05-20T00:00:00 | SIZE | ETF | 124.79 | 126.03 | 124.71 | 125.69 | 8,769 |
2021-05-20T00:00:00 | SLV | ETF | 25.81 | 25.98 | 25.65 | 25.79 | 20,364,600 |
2021-05-20T00:00:00 | SPLV | ETF | 60.71 | 61.46 | 60.66 | 61.33 | 2,296,086 |
2021-05-20T00:00:00 | SPY | ETF | 411.8 | 416.62 | 411.67 | 415.28 | 78,022,218 |
2021-05-20T00:00:00 | TIP | ETF | 127.09 | 127.26 | 126.94 | 127.09 | 2,583,010 |
2021-05-20T00:00:00 | TLT | ETF | 136.76 | 137.49 | 136.67 | 137.23 | 13,310,501 |
2021-05-20T00:00:00 | UNG | ETF | 42.44 | 42.48 | 41.8 | 42.36 | 669,130.75 |
2021-05-20T00:00:00 | USMV | ETF | 71.73 | 72.83 | 71.73 | 72.58 | 2,623,469 |
2021-05-20T00:00:00 | USO | ETF | 43.24 | 43.32 | 42.32 | 42.48 | 5,319,985 |
2021-05-20T00:00:00 | VCIT | ETF | 93.77 | 93.99 | 93.75 | 93.95 | 1,505,999 |
2021-05-20T00:00:00 | VCSH | ETF | 82.75 | 82.8 | 82.67 | 82.8 | 2,136,160 |
2021-05-20T00:00:00 | VEA | ETF | 51.46 | 51.9 | 51.45 | 51.86 | 10,651,310 |
2021-05-20T00:00:00 | VIG | ETF | 153.37 | 154.97 | 153.37 | 154.38 | 1,259,874 |
2021-05-20T00:00:00 | VLUE | ETF | 105.13 | 106.09 | 104.72 | 105.76 | 994,310 |
2021-05-20T00:00:00 | VNQ | ETF | 96.91 | 98.29 | 96.64 | 97.98 | 2,466,591 |
2021-05-20T00:00:00 | VNQI | ETF | 57.8 | 58.14 | 57.75 | 58.13 | 147,323 |
2021-05-20T00:00:00 | VOO | ETF | 378.57 | 382.99 | 378.45 | 381.76 | 4,776,714 |
2021-05-20T00:00:00 | VT | ETF | 100.73 | 101.73 | 100.73 | 101.53 | 1,684,143 |
2021-05-20T00:00:00 | VTI | ETF | 213.21 | 215.66 | 213.18 | 215.09 | 3,478,339 |
2021-05-20T00:00:00 | VTIP | ETF | 52.23 | 52.25 | 52.21 | 52.24 | 1,782,728 |
2021-05-20T00:00:00 | VWO | ETF | 52.43 | 52.72 | 52.41 | 52.63 | 7,164,828 |
2021-05-20T00:00:00 | VXUS | ETF | 65.09 | 65.56 | 65.05 | 65.5 | 3,936,784 |
2021-05-20T00:00:00 | VYM | ETF | 105.86 | 106.74 | 105.54 | 106.38 | 1,227,658 |
2021-05-20T00:00:00 | XLB | ETF | 43.26 | 43.4 | 43.03 | 43.2 | 11,750,202 |
2021-05-20T00:00:00 | XLC | ETF | 76.2 | 77.28 | 76.02 | 77.12 | 3,504,520 |
2021-05-20T00:00:00 | XLE | ETF | 26.05 | 26.14 | 25.66 | 26.02 | 56,522,656 |
2021-05-20T00:00:00 | XLF | ETF | 37.25 | 37.47 | 36.95 | 37.21 | 59,216,120 |
2021-05-20T00:00:00 | XLI | ETF | 102.48 | 102.9 | 101.92 | 102.54 | 11,635,350 |
2021-05-20T00:00:00 | XLK | ETF | 67.45 | 68.7 | 67.44 | 68.47 | 16,828,148 |
2021-05-20T00:00:00 | XLP | ETF | 70.37 | 71.26 | 70.33 | 71.01 | 11,336,452 |
2021-05-20T00:00:00 | XLRE | ETF | 41.82 | 42.57 | 41.74 | 42.41 | 5,260,900 |
2021-05-20T00:00:00 | XLU | ETF | 32.69 | 33.11 | 32.67 | 32.91 | 25,679,522 |
2021-05-20T00:00:00 | XLV | ETF | 123.01 | 124.87 | 123.01 | 124.34 | 7,522,727 |
2021-05-20T00:00:00 | XLY | ETF | 84.25 | 84.89 | 84.15 | 84.7 | 9,068,116 |
2021-05-21T00:00:00 | ACWI | ETF | 99.57 | 99.73 | 98.93 | 99.15 | 2,376,130 |
2021-05-21T00:00:00 | AGG | ETF | 114.36 | 114.4 | 114.23 | 114.34 | 3,873,173 |
2021-05-21T00:00:00 | AMLP | ETF | 34.74 | 34.93 | 34.38 | 34.55 | 2,576,435 |
2021-05-21T00:00:00 | BIL | ETF | 91.48 | 91.49 | 91.48 | 91.49 | 785,922 |
2021-05-21T00:00:00 | BND | ETF | 85.12 | 85.15 | 85.03 | 85.1 | 5,050,778 |
2021-05-21T00:00:00 | BNDX | ETF | 56.74 | 56.75 | 56.7 | 56.73 | 1,789,870 |
2021-05-21T00:00:00 | DBC | ETF | 18.16 | 18.18 | 18.08 | 18.15 | 3,046,372 |
2021-05-21T00:00:00 | DIA | ETF | 342.29 | 344.07 | 341.27 | 342.04 | 4,480,975 |
2021-05-21T00:00:00 | EEM | ETF | 53.74 | 53.74 | 53.06 | 53.14 | 39,111,023 |
2021-05-21T00:00:00 | EFA | ETF | 80.18 | 80.21 | 79.76 | 80.03 | 26,751,581 |
2021-05-21T00:00:00 | EMB | ETF | 111.1 | 111.15 | 110.8 | 110.87 | 1,784,112 |
2021-05-21T00:00:00 | EPP | ETF | 52.67 | 52.67 | 52.34 | 52.5 | 271,266 |
2021-05-21T00:00:00 | EWA | ETF | 26.43 | 26.45 | 26.23 | 26.3 | 2,016,781 |
2021-05-21T00:00:00 | EWC | ETF | 37.5 | 37.52 | 37.16 | 37.29 | 2,578,763 |
2021-05-21T00:00:00 | EWG | ETF | 35.31 | 35.35 | 35.19 | 35.3 | 3,457,028 |
2021-05-21T00:00:00 | EWH | ETF | 27.25 | 27.32 | 27.21 | 27.26 | 4,019,022 |
2021-05-21T00:00:00 | EWJ | ETF | 65.49 | 65.61 | 65.13 | 65.48 | 7,088,945 |
2021-05-21T00:00:00 | EWL | ETF | 47.96 | 48.08 | 47.84 | 48.02 | 1,108,740 |
2021-05-21T00:00:00 | EWQ | ETF | 38.36 | 38.46 | 38.28 | 38.41 | 459,412 |
2021-05-21T00:00:00 | EWS | ETF | 23.43 | 23.48 | 23.34 | 23.42 | 518,728 |
2021-05-21T00:00:00 | EWT | ETF | 60.09 | 60.18 | 59.08 | 59.18 | 4,450,826 |
2021-05-21T00:00:00 | EWU | ETF | 33.91 | 33.94 | 33.69 | 33.8 | 2,692,371 |
2021-05-21T00:00:00 | EWW | ETF | 47.82 | 47.88 | 47.04 | 47.58 | 2,255,242 |
2021-05-21T00:00:00 | EWY | ETF | 90.51 | 90.51 | 89.42 | 89.5 | 3,257,442 |
2021-05-21T00:00:00 | EWZ | ETF | 37.39 | 37.45 | 36.71 | 36.89 | 34,158,459 |
2021-05-21T00:00:00 | EZA | ETF | 51.7 | 51.91 | 50.66 | 50.91 | 253,142 |
2021-05-21T00:00:00 | FXI | ETF | 45.39 | 45.39 | 44.86 | 44.9 | 15,642,231 |
2021-05-21T00:00:00 | GLD | ETF | 176.58 | 176.86 | 175.15 | 176.04 | 7,677,190 |
2021-05-21T00:00:00 | GOVT | ETF | 26.32 | 26.34 | 26.29 | 26.32 | 2,135,020 |
2021-05-21T00:00:00 | HYG | ETF | 87.08 | 87.13 | 86.92 | 87.11 | 36,466,191 |
2021-05-21T00:00:00 | IAU | ETF | 35.92 | 35.98 | 35.62 | 35.84 | 12,251,354.5 |
2021-05-21T00:00:00 | IEF | ETF | 114.28 | 114.31 | 114.08 | 114.21 | 6,648,700 |
2021-05-21T00:00:00 | IEFA | ETF | 76.15 | 76.19 | 75.77 | 76.05 | 6,339,853 |
2021-05-21T00:00:00 | IEI | ETF | 130.66 | 130.67 | 130.53 | 130.58 | 557,886 |
2021-05-21T00:00:00 | IEMG | ETF | 65.14 | 65.15 | 64.34 | 64.48 | 6,345,226 |
2021-05-21T00:00:00 | INDA | ETF | 43.54 | 43.54 | 43.04 | 43.09 | 3,802,199 |
2021-05-21T00:00:00 | IUSB | ETF | 53.02 | 53.04 | 52.97 | 53.01 | 652,720 |
2021-05-21T00:00:00 | IVV | ETF | 418.51 | 419.81 | 416.04 | 416.58 | 4,147,943 |
2021-05-21T00:00:00 | IWB | ETF | 235.12 | 235.67 | 233.58 | 233.79 | 393,825 |
2021-05-21T00:00:00 | IWD | ETF | 159.73 | 160.59 | 159.23 | 159.61 | 2,113,842 |
2021-05-21T00:00:00 | IWF | ETF | 63.47 | 63.59 | 62.89 | 62.93 | 2,698,296 |
2021-05-21T00:00:00 | IWM | ETF | 221.33 | 222.37 | 219.35 | 219.97 | 24,213,723 |
2021-05-21T00:00:00 | IYR | ETF | 98.61 | 98.86 | 98.08 | 98.31 | 6,711,154 |
2021-05-21T00:00:00 | JNK | ETF | 108.77 | 108.83 | 108.55 | 108.75 | 9,296,143 |
2021-05-21T00:00:00 | LQD | ETF | 131.32 | 131.42 | 131.09 | 131.22 | 7,826,209 |
2021-05-21T00:00:00 | MCHI | ETF | 79.47 | 79.47 | 78.42 | 78.55 | 3,093,754 |
2021-05-21T00:00:00 | MTUM | ETF | 166.73 | 167.13 | 165.02 | 165.05 | 683,057 |
2021-05-21T00:00:00 | MUB | ETF | 116.66 | 116.73 | 116.64 | 116.69 | 889,494 |
2021-05-21T00:00:00 | PDBC | ETF | 18.89 | 18.92 | 18.82 | 18.91 | 17,924,545 |
2021-05-21T00:00:00 | PFF | ETF | 38.56 | 38.64 | 38.48 | 38.51 | 3,750,517 |
2021-05-21T00:00:00 | QQQ | ETF | 330.26 | 330.69 | 326.47 | 326.84 | 50,330,449 |
2021-05-21T00:00:00 | QQQM | ETF | 135.93 | 135.93 | 134.25 | 134.33 | 177,550 |
2021-05-21T00:00:00 | QUAL | ETF | 128.08 | 128.48 | 127.29 | 127.43 | 642,543 |
2021-05-21T00:00:00 | REM | ETF | 36.8 | 36.88 | 36.52 | 36.57 | 387,808 |
2021-05-21T00:00:00 | SCHD | ETF | 25.66 | 25.77 | 25.53 | 25.6 | 5,405,154 |
2021-05-21T00:00:00 | SCHH | ETF | 22 | 22.03 | 21.86 | 21.91 | 1,102,106 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.