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 |
|---|---|---|---|---|---|---|---|
2021-05-25T00:00:00 | VNQ | ETF | 99.28 | 99.5 | 98.67 | 99.07 | 4,243,370 |
2021-05-25T00:00:00 | VNQI | ETF | 58.28 | 58.38 | 58.16 | 58.23 | 192,712 |
2021-05-25T00:00:00 | VOO | ETF | 386.4 | 386.76 | 383.94 | 384.51 | 4,031,807 |
2021-05-25T00:00:00 | VT | ETF | 102.67 | 102.73 | 102.05 | 102.22 | 1,441,357 |
2021-05-25T00:00:00 | VTI | ETF | 217.84 | 218.02 | 216.2 | 216.54 | 3,700,639 |
2021-05-25T00:00:00 | VTIP | ETF | 52.41 | 52.43 | 52.4 | 52.42 | 1,747,232 |
2021-05-25T00:00:00 | VWO | ETF | 53.27 | 53.34 | 53 | 53.11 | 7,610,603 |
2021-05-25T00:00:00 | VXUS | ETF | 66.17 | 66.18 | 65.83 | 65.97 | 2,871,004 |
2021-05-25T00:00:00 | VYM | ETF | 107.25 | 107.25 | 106.07 | 106.21 | 1,101,460 |
2021-05-25T00:00:00 | XLB | ETF | 43.77 | 43.87 | 43.27 | 43.31 | 9,688,864 |
2021-05-25T00:00:00 | XLC | ETF | 78.68 | 78.79 | 78.08 | 78.24 | 3,079,284 |
2021-05-25T00:00:00 | XLE | ETF | 26.27 | 26.34 | 25.77 | 25.8 | 48,558,506 |
2021-05-25T00:00:00 | XLF | ETF | 37.81 | 38.1 | 37.33 | 37.38 | 38,755,863 |
2021-05-25T00:00:00 | XLI | ETF | 103.96 | 104.45 | 103.23 | 103.37 | 8,574,746 |
2021-05-25T00:00:00 | XLK | ETF | 69.58 | 69.75 | 69.17 | 69.33 | 11,245,866 |
2021-05-25T00:00:00 | XLP | ETF | 71.28 | 71.31 | 70.82 | 71.25 | 8,271,854 |
2021-05-25T00:00:00 | XLRE | ETF | 42.9 | 43.08 | 42.61 | 42.92 | 4,333,799 |
2021-05-25T00:00:00 | XLU | ETF | 33.05 | 33.05 | 32.55 | 32.62 | 20,427,338 |
2021-05-25T00:00:00 | XLV | ETF | 124.66 | 124.67 | 123.97 | 124.11 | 6,798,493 |
2021-05-25T00:00:00 | XLY | ETF | 85.5 | 85.77 | 84.84 | 85.38 | 7,133,858 |
2021-05-26T00:00:00 | ACWI | ETF | 100.04 | 100.28 | 99.92 | 100.17 | 1,606,690 |
2021-05-26T00:00:00 | AGG | ETF | 114.13 | 114.8 | 114.13 | 114.69 | 3,969,393 |
2021-05-26T00:00:00 | AMLP | ETF | 34.38 | 34.76 | 34.26 | 34.63 | 1,307,746 |
2021-05-26T00:00:00 | BIL | ETF | 91.49 | 91.49 | 91.48 | 91.48 | 998,261 |
2021-05-26T00:00:00 | BND | ETF | 85.37 | 85.46 | 85.32 | 85.39 | 4,834,428 |
2021-05-26T00:00:00 | BNDX | ETF | 56.99 | 57.04 | 56.98 | 57.02 | 2,079,752 |
2021-05-26T00:00:00 | DBC | ETF | 18.3 | 18.41 | 18.19 | 18.37 | 1,948,587 |
2021-05-26T00:00:00 | DIA | ETF | 343.56 | 344.12 | 342.67 | 343.27 | 2,064,527 |
2021-05-26T00:00:00 | EEM | ETF | 54.32 | 54.57 | 54.3 | 54.51 | 26,984,837 |
2021-05-26T00:00:00 | EFA | ETF | 80.45 | 80.63 | 80.35 | 80.49 | 12,731,980 |
2021-05-26T00:00:00 | EMB | ETF | 111.68 | 111.68 | 111.43 | 111.52 | 2,000,699 |
2021-05-26T00:00:00 | EPP | ETF | 53.14 | 53.27 | 53.1 | 53.26 | 194,061 |
2021-05-26T00:00:00 | EWA | ETF | 26.5 | 26.62 | 26.5 | 26.59 | 2,254,711 |
2021-05-26T00:00:00 | EWC | ETF | 37.33 | 37.59 | 37.32 | 37.53 | 2,269,591 |
2021-05-26T00:00:00 | EWG | ETF | 35.5 | 35.57 | 35.37 | 35.43 | 4,448,525 |
2021-05-26T00:00:00 | EWH | ETF | 27.97 | 28.05 | 27.97 | 28.02 | 3,549,627 |
2021-05-26T00:00:00 | EWJ | ETF | 65.74 | 65.88 | 65.68 | 65.76 | 3,114,986 |
2021-05-26T00:00:00 | EWL | ETF | 48.58 | 48.71 | 48.54 | 48.63 | 569,060 |
2021-05-26T00:00:00 | EWQ | ETF | 38.64 | 38.71 | 38.55 | 38.57 | 958,006 |
2021-05-26T00:00:00 | EWS | ETF | 23.6 | 23.7 | 23.6 | 23.69 | 388,192 |
2021-05-26T00:00:00 | EWT | ETF | 61.29 | 61.71 | 61.29 | 61.53 | 4,019,530 |
2021-05-26T00:00:00 | EWU | ETF | 33.68 | 33.8 | 33.61 | 33.69 | 2,552,958 |
2021-05-26T00:00:00 | EWW | ETF | 47.04 | 47.33 | 46.9 | 47.18 | 1,477,058 |
2021-05-26T00:00:00 | EWY | ETF | 91.18 | 91.6 | 91.11 | 91.57 | 3,897,352 |
2021-05-26T00:00:00 | EWZ | ETF | 37.17 | 37.77 | 37.15 | 37.58 | 22,506,703 |
2021-05-26T00:00:00 | EZA | ETF | 51.69 | 52.38 | 51.69 | 52.25 | 194,084 |
2021-05-26T00:00:00 | FXI | ETF | 46.18 | 46.23 | 46.09 | 46.18 | 13,140,186 |
2021-05-26T00:00:00 | GLD | ETF | 178.37 | 178.61 | 177.04 | 177.64 | 8,495,383 |
2021-05-26T00:00:00 | GOVT | ETF | 26.43 | 26.45 | 26.39 | 26.4 | 8,342,397 |
2021-05-26T00:00:00 | HYG | ETF | 87.16 | 87.27 | 87.16 | 87.25 | 14,354,925 |
2021-05-26T00:00:00 | IAU | ETF | 36.29 | 36.33 | 36.02 | 36.14 | 13,968,792 |
2021-05-26T00:00:00 | IEF | ETF | 114.66 | 114.81 | 114.56 | 114.61 | 4,501,561 |
2021-05-26T00:00:00 | IEFA | ETF | 76.44 | 76.59 | 76.32 | 76.46 | 4,747,897 |
2021-05-26T00:00:00 | IEI | ETF | 130.83 | 130.92 | 130.8 | 130.84 | 1,030,316 |
2021-05-26T00:00:00 | IEMG | ETF | 65.91 | 66.23 | 65.89 | 66.2 | 6,741,442 |
2021-05-26T00:00:00 | INDA | ETF | 43.91 | 44.16 | 43.83 | 44.07 | 2,858,131 |
2021-05-26T00:00:00 | IUSB | ETF | 53.17 | 53.23 | 53.14 | 53.17 | 15,903,562 |
2021-05-26T00:00:00 | IVV | ETF | 420.47 | 421.21 | 419.37 | 420.63 | 3,000,849 |
2021-05-26T00:00:00 | IWB | ETF | 236.04 | 236.56 | 235.52 | 236.29 | 426,796 |
2021-05-26T00:00:00 | IWD | ETF | 160 | 160.25 | 159.37 | 160.1 | 1,970,667 |
2021-05-26T00:00:00 | IWF | ETF | 64.04 | 64.15 | 63.91 | 64.07 | 3,916,880 |
2021-05-26T00:00:00 | IWM | ETF | 220.13 | 223.69 | 220.12 | 223.35 | 20,388,238 |
2021-05-26T00:00:00 | IYR | ETF | 99.71 | 100.34 | 99.46 | 99.84 | 6,120,885 |
2021-05-26T00:00:00 | JNK | ETF | 108.9 | 108.97 | 108.83 | 108.96 | 6,641,747 |
2021-05-26T00:00:00 | LQD | ETF | 131.88 | 132.12 | 131.74 | 132 | 28,568,481 |
2021-05-26T00:00:00 | MCHI | ETF | 81.02 | 81.09 | 80.68 | 80.96 | 1,990,688 |
2021-05-26T00:00:00 | MTUM | ETF | 168.94 | 169.69 | 168.15 | 169.43 | 928,805 |
2021-05-26T00:00:00 | MUB | ETF | 116.94 | 117.05 | 116.93 | 117 | 1,394,684 |
2021-05-26T00:00:00 | PDBC | ETF | 19.02 | 19.17 | 18.93 | 19.13 | 2,059,770 |
2021-05-26T00:00:00 | PFF | ETF | 38.58 | 38.59 | 38.48 | 38.53 | 5,034,557 |
2021-05-26T00:00:00 | QQQ | ETF | 333.48 | 334.43 | 332.78 | 333.95 | 25,444,932 |
2021-05-26T00:00:00 | QQQM | ETF | 137.13 | 137.5 | 136.84 | 137.34 | 111,313 |
2021-05-26T00:00:00 | QUAL | ETF | 128.89 | 128.91 | 128.5 | 128.71 | 737,785 |
2021-05-26T00:00:00 | REM | ETF | 36.48 | 36.8 | 36.34 | 36.77 | 283,370 |
2021-05-26T00:00:00 | SCHD | ETF | 25.52 | 25.56 | 25.41 | 25.5 | 5,132,943 |
2021-05-26T00:00:00 | SCHH | ETF | 22.23 | 22.41 | 22.18 | 22.3 | 761,610 |
2021-05-26T00:00:00 | SGOV | ETF | 100.03 | 100.03 | 100.02 | 100.03 | 8,063 |
2021-05-26T00:00:00 | SHY | ETF | 86.32 | 86.32 | 86.31 | 86.32 | 1,810,651 |
2021-05-26T00:00:00 | SIZE | ETF | 126.54 | 126.8 | 126.25 | 126.75 | 230,102 |
2021-05-26T00:00:00 | SLV | ETF | 25.87 | 25.96 | 25.6 | 25.67 | 23,720,329 |
2021-05-26T00:00:00 | SPLV | ETF | 61.1 | 61.1 | 60.88 | 60.97 | 4,868,629 |
2021-05-26T00:00:00 | SPY | ETF | 418.87 | 419.61 | 417.76 | 419.07 | 43,088,618 |
2021-05-26T00:00:00 | TIP | ETF | 128 | 128.03 | 127.61 | 127.7 | 2,570,864 |
2021-05-26T00:00:00 | TLT | ETF | 139.59 | 139.91 | 138.88 | 139.22 | 9,793,707 |
2021-05-26T00:00:00 | UNG | ETF | 42.16 | 42.84 | 41.85 | 42.48 | 644,423.25 |
2021-05-26T00:00:00 | USMV | ETF | 72.46 | 72.53 | 72.28 | 72.36 | 9,045,744 |
2021-05-26T00:00:00 | USO | ETF | 44.74 | 45.3 | 44.63 | 45.2 | 3,817,149 |
2021-05-26T00:00:00 | VCIT | ETF | 94.27 | 94.37 | 94.2 | 94.33 | 4,145,688 |
2021-05-26T00:00:00 | VCSH | ETF | 82.83 | 82.88 | 82.81 | 82.88 | 3,323,714 |
2021-05-26T00:00:00 | VEA | ETF | 52.1 | 52.25 | 52.06 | 52.17 | 4,419,276 |
2021-05-26T00:00:00 | VIG | ETF | 155.26 | 155.38 | 154.79 | 155.16 | 1,815,332 |
2021-05-26T00:00:00 | VLUE | ETF | 106.37 | 106.56 | 105.88 | 106.51 | 629,238 |
2021-05-26T00:00:00 | VNQ | ETF | 99.25 | 100.07 | 99.05 | 99.51 | 4,518,148 |
2021-05-26T00:00:00 | VNQI | ETF | 58.3 | 58.59 | 58.24 | 58.46 | 175,947 |
2021-05-26T00:00:00 | VOO | ETF | 385.09 | 385.75 | 384.07 | 385.21 | 2,642,705 |
2021-05-26T00:00:00 | VT | ETF | 102.25 | 102.52 | 102.15 | 102.47 | 1,037,523 |
2021-05-26T00:00:00 | VTI | ETF | 216.98 | 217.56 | 216.48 | 217.32 | 3,258,066 |
2021-05-26T00:00:00 | VTIP | ETF | 52.41 | 52.41 | 52.34 | 52.37 | 1,988,878 |
2021-05-26T00:00:00 | VWO | ETF | 53.29 | 53.55 | 53.28 | 53.5 | 5,032,241 |
2021-05-26T00:00:00 | VXUS | ETF | 66.02 | 66.14 | 65.92 | 66.12 | 2,632,064 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.