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 |
|---|---|---|---|---|---|---|---|
2021-05-21T00:00:00 | SGOV | ETF | 100.02 | 100.03 | 100.02 | 100.02 | 16,299 |
2021-05-21T00:00:00 | SHY | ETF | 86.3 | 86.3 | 86.28 | 86.28 | 1,822,359 |
2021-05-21T00:00:00 | SIZE | ETF | 126.42 | 126.64 | 125.8 | 125.83 | 16,036 |
2021-05-21T00:00:00 | SLV | ETF | 25.98 | 25.98 | 25.23 | 25.53 | 31,146,283 |
2021-05-21T00:00:00 | SPLV | ETF | 61.43 | 61.73 | 61.19 | 61.29 | 2,506,368 |
2021-05-21T00:00:00 | SPY | ETF | 416.87 | 418.2 | 414.45 | 414.94 | 76,578,662 |
2021-05-21T00:00:00 | TIP | ETF | 127.27 | 127.35 | 127.09 | 127.32 | 2,021,284 |
2021-05-21T00:00:00 | TLT | ETF | 137.66 | 137.7 | 137.06 | 137.67 | 10,171,561 |
2021-05-21T00:00:00 | UNG | ETF | 41.84 | 42.04 | 41.68 | 41.84 | 341,889.5 |
2021-05-21T00:00:00 | USMV | ETF | 72.8 | 73.09 | 72.39 | 72.47 | 2,514,902 |
2021-05-21T00:00:00 | USO | ETF | 43.5 | 43.8 | 43.37 | 43.7 | 4,204,925 |
2021-05-21T00:00:00 | VCIT | ETF | 93.62 | 94.08 | 93.62 | 93.99 | 1,642,161 |
2021-05-21T00:00:00 | VCSH | ETF | 82.76 | 82.81 | 82.76 | 82.8 | 1,859,074 |
2021-05-21T00:00:00 | VEA | ETF | 51.97 | 51.98 | 51.66 | 51.85 | 6,317,304 |
2021-05-21T00:00:00 | VIG | ETF | 154.94 | 155.7 | 154.29 | 154.58 | 994,947 |
2021-05-21T00:00:00 | VLUE | ETF | 106.16 | 106.84 | 105.95 | 106.21 | 553,299 |
2021-05-21T00:00:00 | VNQ | ETF | 98.22 | 98.41 | 97.65 | 97.88 | 3,019,984 |
2021-05-21T00:00:00 | VNQI | ETF | 57.91 | 57.91 | 57.56 | 57.61 | 377,607 |
2021-05-21T00:00:00 | VOO | ETF | 383.23 | 384.45 | 381.01 | 381.47 | 3,567,453 |
2021-05-21T00:00:00 | VT | ETF | 101.83 | 102 | 101.15 | 101.39 | 1,424,844 |
2021-05-21T00:00:00 | VTI | ETF | 216.08 | 216.74 | 214.71 | 214.97 | 3,623,280 |
2021-05-21T00:00:00 | VTIP | ETF | 52.27 | 52.31 | 52.25 | 52.31 | 1,588,452 |
2021-05-21T00:00:00 | VWO | ETF | 52.61 | 52.64 | 51.99 | 52.07 | 6,526,273 |
2021-05-21T00:00:00 | VXUS | ETF | 65.66 | 65.66 | 65.12 | 65.32 | 2,816,110 |
2021-05-21T00:00:00 | VYM | ETF | 106.8 | 107.25 | 106.39 | 106.67 | 1,423,450 |
2021-05-21T00:00:00 | XLB | ETF | 43.45 | 43.76 | 43.27 | 43.3 | 13,533,346 |
2021-05-21T00:00:00 | XLC | ETF | 77.48 | 77.5 | 76.82 | 76.86 | 4,451,992 |
2021-05-21T00:00:00 | XLE | ETF | 26.29 | 26.47 | 26.06 | 26.08 | 50,539,780 |
2021-05-21T00:00:00 | XLF | ETF | 37.36 | 37.78 | 37.34 | 37.58 | 44,950,309 |
2021-05-21T00:00:00 | XLI | ETF | 103.12 | 103.88 | 102.68 | 103.04 | 13,420,164 |
2021-05-21T00:00:00 | XLK | ETF | 68.82 | 68.89 | 68.03 | 68.09 | 14,148,388 |
2021-05-21T00:00:00 | XLP | ETF | 71.19 | 71.48 | 70.89 | 71.02 | 7,779,569 |
2021-05-21T00:00:00 | XLRE | ETF | 42.51 | 42.57 | 42.27 | 42.34 | 4,565,173 |
2021-05-21T00:00:00 | XLU | ETF | 32.99 | 33.2 | 32.85 | 33.08 | 20,487,876 |
2021-05-21T00:00:00 | XLV | ETF | 124.75 | 125.66 | 124.26 | 124.36 | 8,423,300 |
2021-05-21T00:00:00 | XLY | ETF | 85.27 | 85.27 | 84.24 | 84.28 | 7,771,262 |
2021-05-24T00:00:00 | ACWI | ETF | 99.54 | 100.21 | 99.52 | 99.93 | 1,764,172 |
2021-05-24T00:00:00 | AGG | ETF | 114.5 | 114.51 | 114.38 | 114.45 | 3,867,733 |
2021-05-24T00:00:00 | AMLP | ETF | 34.8 | 35.08 | 34.55 | 35.01 | 1,878,393 |
2021-05-24T00:00:00 | BIL | ETF | 91.48 | 91.49 | 91.48 | 91.48 | 1,014,302 |
2021-05-24T00:00:00 | BND | ETF | 85.15 | 85.24 | 85.14 | 85.2 | 6,954,528 |
2021-05-24T00:00:00 | BNDX | ETF | 56.74 | 56.79 | 56.73 | 56.76 | 1,931,025 |
2021-05-24T00:00:00 | DBC | ETF | 18.21 | 18.41 | 18.18 | 18.4 | 2,823,574 |
2021-05-24T00:00:00 | DIA | ETF | 343.37 | 344.69 | 343.05 | 343.96 | 2,531,776 |
2021-05-24T00:00:00 | EEM | ETF | 53.39 | 53.71 | 53.28 | 53.58 | 22,406,817 |
2021-05-24T00:00:00 | EFA | ETF | 80.25 | 80.62 | 80.19 | 80.52 | 12,267,905 |
2021-05-24T00:00:00 | EMB | ETF | 110.95 | 111.23 | 110.9 | 110.99 | 1,687,993 |
2021-05-24T00:00:00 | EPP | ETF | 52.57 | 52.82 | 52.57 | 52.69 | 216,942 |
2021-05-24T00:00:00 | EWA | ETF | 26.42 | 26.54 | 26.39 | 26.49 | 2,129,432 |
2021-05-24T00:00:00 | EWC | ETF | 37.52 | 37.66 | 37.34 | 37.58 | 2,152,006 |
2021-05-24T00:00:00 | EWG | ETF | 35.53 | 35.73 | 35.47 | 35.67 | 1,995,889 |
2021-05-24T00:00:00 | EWH | ETF | 27.2 | 27.27 | 27.19 | 27.21 | 2,482,041 |
2021-05-24T00:00:00 | EWJ | ETF | 65.65 | 65.85 | 65.59 | 65.77 | 4,044,386 |
2021-05-24T00:00:00 | EWL | ETF | 48.14 | 48.29 | 48.11 | 48.2 | 936,624 |
2021-05-24T00:00:00 | EWQ | ETF | 38.53 | 38.73 | 38.47 | 38.68 | 575,130 |
2021-05-24T00:00:00 | EWS | ETF | 23.55 | 23.64 | 23.55 | 23.59 | 610,188 |
2021-05-24T00:00:00 | EWT | ETF | 60.26 | 60.83 | 60.18 | 60.71 | 3,260,035 |
2021-05-24T00:00:00 | EWU | ETF | 33.81 | 34.02 | 33.75 | 33.94 | 2,182,057 |
2021-05-24T00:00:00 | EWW | ETF | 47.73 | 47.81 | 47.3 | 47.46 | 1,989,174 |
2021-05-24T00:00:00 | EWY | ETF | 89.97 | 90.52 | 89.73 | 90.43 | 1,895,029 |
2021-05-24T00:00:00 | EWZ | ETF | 37.15 | 37.65 | 37.1 | 37.55 | 22,520,829 |
2021-05-24T00:00:00 | EZA | ETF | 50.89 | 51.26 | 50.85 | 51.06 | 75,331 |
2021-05-24T00:00:00 | FXI | ETF | 44.9 | 44.99 | 44.73 | 44.84 | 12,100,872 |
2021-05-24T00:00:00 | GLD | ETF | 176.15 | 176.59 | 175.87 | 176.35 | 5,557,339 |
2021-05-24T00:00:00 | GOVT | ETF | 26.34 | 26.37 | 26.33 | 26.34 | 3,605,287 |
2021-05-24T00:00:00 | HYG | ETF | 87.18 | 87.31 | 87.1 | 87.21 | 24,277,796 |
2021-05-24T00:00:00 | IAU | ETF | 35.82 | 35.93 | 35.77 | 35.88 | 12,615,866 |
2021-05-24T00:00:00 | IEF | ETF | 114.27 | 114.43 | 114.22 | 114.32 | 4,825,983 |
2021-05-24T00:00:00 | IEFA | ETF | 76.25 | 76.58 | 76.19 | 76.48 | 4,768,841 |
2021-05-24T00:00:00 | IEI | ETF | 130.62 | 130.7 | 130.6 | 130.67 | 353,689 |
2021-05-24T00:00:00 | IEMG | ETF | 64.82 | 65.18 | 64.67 | 65.04 | 5,377,257 |
2021-05-24T00:00:00 | INDA | ETF | 43.39 | 43.69 | 43.35 | 43.6 | 2,277,713 |
2021-05-24T00:00:00 | IUSB | ETF | 53.04 | 53.1 | 53.03 | 53.07 | 592,391 |
2021-05-24T00:00:00 | IVV | ETF | 418.93 | 421.94 | 418.69 | 420.77 | 2,731,990 |
2021-05-24T00:00:00 | IWB | ETF | 235.27 | 236.84 | 235.04 | 236.16 | 1,596,687 |
2021-05-24T00:00:00 | IWD | ETF | 160.47 | 160.99 | 159.9 | 160.53 | 2,031,902 |
2021-05-24T00:00:00 | IWF | ETF | 63.39 | 64 | 63.28 | 63.81 | 5,675,488 |
2021-05-24T00:00:00 | IWM | ETF | 221.18 | 222.45 | 220 | 221.4 | 18,324,181 |
2021-05-24T00:00:00 | IYR | ETF | 98.8 | 99.82 | 98.67 | 99.42 | 4,352,513 |
2021-05-24T00:00:00 | JNK | ETF | 108.82 | 109.07 | 108.76 | 108.94 | 10,667,243 |
2021-05-24T00:00:00 | LQD | ETF | 131.5 | 131.65 | 131.36 | 131.58 | 5,756,406 |
2021-05-24T00:00:00 | MCHI | ETF | 78.75 | 79.06 | 78.44 | 78.76 | 2,288,156 |
2021-05-24T00:00:00 | MTUM | ETF | 166.31 | 168.49 | 166.16 | 167.89 | 737,513 |
2021-05-24T00:00:00 | MUB | ETF | 116.66 | 116.76 | 116.62 | 116.74 | 791,975 |
2021-05-24T00:00:00 | PDBC | ETF | 18.94 | 19.16 | 18.91 | 19.16 | 3,568,140 |
2021-05-24T00:00:00 | PFF | ETF | 38.6 | 38.69 | 38.59 | 38.65 | 2,987,412 |
2021-05-24T00:00:00 | QQQ | ETF | 329.2 | 333.49 | 326.73 | 332.34 | 32,475,771 |
2021-05-24T00:00:00 | QQQM | ETF | 135.37 | 137.13 | 135.28 | 136.63 | 115,903 |
2021-05-24T00:00:00 | QUAL | ETF | 128.25 | 128.99 | 128.09 | 128.64 | 523,500 |
2021-05-24T00:00:00 | REM | ETF | 36.66 | 36.84 | 36.39 | 36.73 | 190,496 |
2021-05-24T00:00:00 | SCHD | ETF | 25.75 | 25.78 | 25.66 | 25.68 | 4,592,532 |
2021-05-24T00:00:00 | SCHH | ETF | 22.01 | 22.27 | 21.99 | 22.17 | 848,530 |
2021-05-24T00:00:00 | SGOV | ETF | 100.03 | 100.03 | 100.02 | 100.03 | 11,326 |
2021-05-24T00:00:00 | SHY | ETF | 86.29 | 86.3 | 86.28 | 86.3 | 2,565,564 |
2021-05-24T00:00:00 | SIZE | ETF | 126.53 | 127.08 | 126.36 | 126.78 | 16,165 |
2021-05-24T00:00:00 | SLV | ETF | 25.73 | 25.89 | 25.64 | 25.75 | 15,601,750 |
2021-05-24T00:00:00 | SPLV | ETF | 61.38 | 61.52 | 61.2 | 61.22 | 2,339,432 |
2021-05-24T00:00:00 | SPY | ETF | 417.34 | 420.32 | 417.08 | 419.17 | 51,376,702 |
2021-05-24T00:00:00 | TIP | ETF | 127.43 | 127.66 | 127.38 | 127.63 | 2,740,303 |
2021-05-24T00:00:00 | TLT | ETF | 137.99 | 138.58 | 137.89 | 138.18 | 6,736,459 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.