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 |
|---|---|---|---|---|---|---|---|
2021-05-24T00:00:00 | UNG | ETF | 41.28 | 41.76 | 41.16 | 41.68 | 439,368 |
2021-05-24T00:00:00 | USMV | ETF | 72.83 | 72.97 | 72.66 | 72.71 | 1,878,379 |
2021-05-24T00:00:00 | USO | ETF | 44.28 | 45.15 | 44.11 | 45.02 | 5,145,970 |
2021-05-24T00:00:00 | VCIT | ETF | 94.04 | 94.15 | 94.02 | 94.11 | 1,931,440 |
2021-05-24T00:00:00 | VCSH | ETF | 82.81 | 82.83 | 82.78 | 82.83 | 1,982,174 |
2021-05-24T00:00:00 | VEA | ETF | 52 | 52.24 | 51.94 | 52.17 | 4,771,052 |
2021-05-24T00:00:00 | VIG | ETF | 155.31 | 155.75 | 154.98 | 155.33 | 1,125,896 |
2021-05-24T00:00:00 | VLUE | ETF | 106.79 | 107.36 | 106.69 | 106.88 | 1,783,902 |
2021-05-24T00:00:00 | VNQ | ETF | 98.32 | 99.47 | 98.23 | 99.1 | 3,491,479 |
2021-05-24T00:00:00 | VNQI | ETF | 57.87 | 58.23 | 57.74 | 58.17 | 187,188 |
2021-05-24T00:00:00 | VOO | ETF | 383.69 | 386.4 | 383.44 | 385.32 | 2,962,453 |
2021-05-24T00:00:00 | VT | ETF | 101.88 | 102.42 | 101.76 | 102.2 | 820,759 |
2021-05-24T00:00:00 | VTI | ETF | 216.24 | 217.7 | 215.92 | 217.14 | 2,873,655 |
2021-05-24T00:00:00 | VTIP | ETF | 52.34 | 52.4 | 52.32 | 52.39 | 1,481,693 |
2021-05-24T00:00:00 | VWO | ETF | 52.42 | 52.68 | 52.28 | 52.56 | 5,340,709 |
2021-05-24T00:00:00 | VXUS | ETF | 65.59 | 65.88 | 65.48 | 65.79 | 2,598,562 |
2021-05-24T00:00:00 | VYM | ETF | 107.12 | 107.38 | 106.82 | 107.06 | 1,099,192 |
2021-05-24T00:00:00 | XLB | ETF | 43.55 | 43.85 | 43.38 | 43.69 | 10,218,452 |
2021-05-24T00:00:00 | XLC | ETF | 77.44 | 78.46 | 77.29 | 78.26 | 3,020,104 |
2021-05-24T00:00:00 | XLE | ETF | 26.26 | 26.4 | 25.97 | 26.34 | 48,020,388 |
2021-05-24T00:00:00 | XLF | ETF | 37.74 | 37.85 | 37.55 | 37.76 | 29,159,629 |
2021-05-24T00:00:00 | XLI | ETF | 103.67 | 103.9 | 103.12 | 103.68 | 7,097,853 |
2021-05-24T00:00:00 | XLK | ETF | 68.66 | 69.55 | 68.62 | 69.31 | 13,229,032 |
2021-05-24T00:00:00 | XLP | ETF | 71.11 | 71.48 | 70.97 | 71.23 | 6,535,992 |
2021-05-24T00:00:00 | XLRE | ETF | 42.58 | 42.99 | 42.51 | 42.8 | 9,873,087 |
2021-05-24T00:00:00 | XLU | ETF | 33.24 | 33.3 | 33 | 33.02 | 19,343,034 |
2021-05-24T00:00:00 | XLV | ETF | 125 | 125.25 | 124.43 | 124.48 | 4,958,873 |
2021-05-24T00:00:00 | XLY | ETF | 84.73 | 85.51 | 84.44 | 85.11 | 6,726,726 |
2021-05-25T00:00:00 | ACWI | ETF | 100.44 | 100.45 | 99.82 | 99.93 | 2,236,753 |
2021-05-25T00:00:00 | AGG | ETF | 114.58 | 114.75 | 114.56 | 114.73 | 6,351,673 |
2021-05-25T00:00:00 | AMLP | ETF | 35.05 | 35.05 | 34.35 | 34.39 | 1,257,293 |
2021-05-25T00:00:00 | BIL | ETF | 91.48 | 91.49 | 91.48 | 91.48 | 686,886 |
2021-05-25T00:00:00 | BND | ETF | 85.25 | 85.42 | 85.24 | 85.42 | 5,235,542 |
2021-05-25T00:00:00 | BNDX | ETF | 56.83 | 56.91 | 56.81 | 56.91 | 1,922,932 |
2021-05-25T00:00:00 | DBC | ETF | 18.39 | 18.43 | 18.3 | 18.34 | 1,694,770 |
2021-05-25T00:00:00 | DIA | ETF | 344.68 | 345 | 342.66 | 343.18 | 2,623,215 |
2021-05-25T00:00:00 | EEM | ETF | 54.27 | 54.36 | 54.03 | 54.11 | 40,993,676 |
2021-05-25T00:00:00 | EFA | ETF | 80.77 | 80.84 | 80.41 | 80.54 | 14,338,912 |
2021-05-25T00:00:00 | EMB | ETF | 111.06 | 111.54 | 111.06 | 111.53 | 2,543,369 |
2021-05-25T00:00:00 | EPP | ETF | 53.21 | 53.24 | 52.94 | 52.94 | 670,972 |
2021-05-25T00:00:00 | EWA | ETF | 26.66 | 26.69 | 26.5 | 26.55 | 1,374,112 |
2021-05-25T00:00:00 | EWC | ETF | 37.58 | 37.64 | 37.3 | 37.33 | 1,886,464 |
2021-05-25T00:00:00 | EWG | ETF | 35.71 | 35.75 | 35.53 | 35.63 | 3,027,583 |
2021-05-25T00:00:00 | EWH | ETF | 27.63 | 27.73 | 27.62 | 27.71 | 4,219,197 |
2021-05-25T00:00:00 | EWJ | ETF | 65.84 | 65.87 | 65.44 | 65.61 | 3,394,303 |
2021-05-25T00:00:00 | EWL | ETF | 48.53 | 48.58 | 48.37 | 48.52 | 629,817 |
2021-05-25T00:00:00 | EWQ | ETF | 38.84 | 38.89 | 38.66 | 38.78 | 3,125,303 |
2021-05-25T00:00:00 | EWS | ETF | 23.75 | 23.77 | 23.57 | 23.68 | 647,669 |
2021-05-25T00:00:00 | EWT | ETF | 61.23 | 61.44 | 61.02 | 61.27 | 3,160,440 |
2021-05-25T00:00:00 | EWU | ETF | 33.86 | 33.87 | 33.65 | 33.71 | 2,160,016 |
2021-05-25T00:00:00 | EWW | ETF | 47.68 | 47.79 | 46.82 | 46.96 | 1,910,924 |
2021-05-25T00:00:00 | EWY | ETF | 91.22 | 91.34 | 90.79 | 91.21 | 4,095,725 |
2021-05-25T00:00:00 | EWZ | ETF | 37.87 | 37.91 | 36.92 | 37.03 | 33,897,231 |
2021-05-25T00:00:00 | EZA | ETF | 51.7 | 51.96 | 51.5 | 51.66 | 303,763 |
2021-05-25T00:00:00 | FXI | ETF | 45.85 | 45.99 | 45.74 | 45.9 | 20,917,154 |
2021-05-25T00:00:00 | GLD | ETF | 176.15 | 177.95 | 176.04 | 177.95 | 8,986,945 |
2021-05-25T00:00:00 | GOVT | ETF | 26.38 | 26.43 | 26.37 | 26.42 | 4,273,856 |
2021-05-25T00:00:00 | HYG | ETF | 87.26 | 87.28 | 87.14 | 87.22 | 15,466,793 |
2021-05-25T00:00:00 | IAU | ETF | 35.84 | 36.2 | 35.81 | 36.2 | 11,199,384 |
2021-05-25T00:00:00 | IEF | ETF | 114.44 | 114.76 | 114.44 | 114.74 | 5,748,228 |
2021-05-25T00:00:00 | IEFA | ETF | 76.72 | 76.78 | 76.38 | 76.48 | 9,756,412 |
2021-05-25T00:00:00 | IEI | ETF | 130.72 | 130.9 | 130.72 | 130.88 | 954,365 |
2021-05-25T00:00:00 | IEMG | ETF | 65.83 | 65.94 | 65.55 | 65.67 | 6,991,605 |
2021-05-25T00:00:00 | INDA | ETF | 43.66 | 43.74 | 43.52 | 43.57 | 2,814,770 |
2021-05-25T00:00:00 | IUSB | ETF | 53.1 | 53.19 | 53.1 | 53.19 | 1,059,345 |
2021-05-25T00:00:00 | IVV | ETF | 421.96 | 422.33 | 419.22 | 419.86 | 4,238,459 |
2021-05-25T00:00:00 | IWB | ETF | 236.93 | 237.02 | 235.29 | 235.55 | 413,688 |
2021-05-25T00:00:00 | IWD | ETF | 160.92 | 161.14 | 159.43 | 159.64 | 1,611,301 |
2021-05-25T00:00:00 | IWF | ETF | 64.02 | 64.2 | 63.76 | 63.89 | 3,853,828 |
2021-05-25T00:00:00 | IWM | ETF | 222.23 | 223.71 | 219.19 | 219.26 | 20,514,901 |
2021-05-25T00:00:00 | IYR | ETF | 99.55 | 99.89 | 99.01 | 99.51 | 8,828,671 |
2021-05-25T00:00:00 | JNK | ETF | 108.96 | 109 | 108.82 | 108.9 | 5,218,043 |
2021-05-25T00:00:00 | LQD | ETF | 131.68 | 132.11 | 131.66 | 132.07 | 11,427,984 |
2021-05-25T00:00:00 | MCHI | ETF | 80.36 | 80.85 | 80.23 | 80.44 | 2,082,192 |
2021-05-25T00:00:00 | MTUM | ETF | 168.79 | 169.1 | 167.79 | 168.18 | 1,402,162 |
2021-05-25T00:00:00 | MUB | ETF | 116.74 | 116.93 | 116.72 | 116.9 | 689,635 |
2021-05-25T00:00:00 | PDBC | ETF | 19.12 | 19.19 | 19.05 | 19.06 | 2,654,836 |
2021-05-25T00:00:00 | PFF | ETF | 38.71 | 38.71 | 38.53 | 38.53 | 2,631,240 |
2021-05-25T00:00:00 | QQQ | ETF | 333.89 | 334.63 | 331.58 | 332.8 | 31,280,314 |
2021-05-25T00:00:00 | QQQM | ETF | 137.31 | 137.6 | 136.4 | 136.89 | 166,051 |
2021-05-25T00:00:00 | QUAL | ETF | 129.01 | 129.04 | 128.3 | 128.47 | 2,059,073 |
2021-05-25T00:00:00 | REM | ETF | 36.77 | 37 | 36.38 | 36.41 | 337,565 |
2021-05-25T00:00:00 | SCHD | ETF | 25.75 | 25.75 | 25.47 | 25.5 | 4,702,368 |
2021-05-25T00:00:00 | SCHH | ETF | 22.22 | 22.27 | 22.09 | 22.2 | 828,724 |
2021-05-25T00:00:00 | SGOV | ETF | 100.02 | 100.03 | 100.02 | 100.03 | 14,974 |
2021-05-25T00:00:00 | SHY | ETF | 86.3 | 86.31 | 86.29 | 86.3 | 2,403,859 |
2021-05-25T00:00:00 | SIZE | ETF | 126.89 | 127.3 | 125.97 | 126.06 | 139,912 |
2021-05-25T00:00:00 | SLV | ETF | 25.53 | 26.01 | 25.51 | 25.99 | 24,282,059 |
2021-05-25T00:00:00 | SPLV | ETF | 61.28 | 61.28 | 60.88 | 61.07 | 3,876,614 |
2021-05-25T00:00:00 | SPY | ETF | 420.33 | 420.71 | 417.62 | 418.24 | 57,451,396 |
2021-05-25T00:00:00 | TIP | ETF | 127.92 | 128.04 | 127.84 | 127.99 | 1,545,735 |
2021-05-25T00:00:00 | TLT | ETF | 138.63 | 139.5 | 138.62 | 139.46 | 12,346,882 |
2021-05-25T00:00:00 | UNG | ETF | 41.96 | 42.16 | 41.6 | 42.16 | 293,543 |
2021-05-25T00:00:00 | USMV | ETF | 72.75 | 72.76 | 72.34 | 72.41 | 2,985,693 |
2021-05-25T00:00:00 | USO | ETF | 45.07 | 45.31 | 44.78 | 44.92 | 3,602,813 |
2021-05-25T00:00:00 | VCIT | ETF | 94.14 | 94.39 | 94.04 | 94.37 | 3,550,515 |
2021-05-25T00:00:00 | VCSH | ETF | 82.83 | 82.88 | 82.75 | 82.88 | 1,479,412 |
2021-05-25T00:00:00 | VEA | ETF | 52.33 | 52.36 | 52.08 | 52.17 | 7,082,297 |
2021-05-25T00:00:00 | VIG | ETF | 155.63 | 155.86 | 154.86 | 155.11 | 1,478,275 |
2021-05-25T00:00:00 | VLUE | ETF | 107.2 | 107.33 | 105.83 | 105.95 | 3,475,283 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.