symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-18 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
---|---|---|---|---|---|---|---|
XYF
|
2022-10-24
| 1.97 | 1.97 | 1.72 | 1.72 | 14,900 | 1.504358 |
XYF
|
2022-10-25
| 1.88 | 1.88 | 1.75 | 1.77 | 16,600 | 1.548089 |
XYF
|
2022-10-26
| 1.83 | 1.89 | 1.8 | 1.89 | 6,200 | 1.653044 |
XYF
|
2022-10-27
| 1.79 | 1.87 | 1.74 | 1.8 | 23,700 | 1.574328 |
XYF
|
2022-10-28
| 1.79 | 1.8 | 1.7 | 1.72 | 35,300 | 1.504358 |
XYF
|
2022-10-31
| 1.72 | 1.78 | 1.62 | 1.62 | 23,700 | 1.416895 |
XYF
|
2022-11-01
| 1.62 | 1.76 | 1.62 | 1.76 | 19,900 | 1.539343 |
XYF
|
2022-11-02
| 1.81 | 1.81 | 1.71 | 1.77 | 5,900 | 1.548089 |
XYF
|
2022-11-03
| 1.77 | 1.8 | 1.76 | 1.8 | 4,200 | 1.574328 |
XYF
|
2022-11-04
| 1.87 | 1.88 | 1.8 | 1.84 | 2,300 | 1.609313 |
XYF
|
2022-11-07
| 1.92 | 1.96 | 1.86 | 1.9 | 12,300 | 1.66179 |
XYF
|
2022-11-08
| 1.95 | 1.95 | 1.86 | 1.95 | 1,700 | 1.705522 |
XYF
|
2022-11-09
| 1.95 | 1.95 | 1.86 | 1.91 | 2,800 | 1.670537 |
XYF
|
2022-11-10
| 1.99 | 2.03 | 1.91 | 2 | 19,000 | 1.749253 |
XYF
|
2022-11-11
| 2 | 2.25 | 1.93 | 2.18 | 18,500 | 1.906686 |
XYF
|
2022-11-14
| 2.23 | 2.23 | 2.12 | 2.22 | 5,500 | 1.941671 |
XYF
|
2022-11-15
| 2.27 | 2.54 | 2.09 | 2.2 | 140,800 | 1.924178 |
XYF
|
2022-11-16
| 2.19 | 2.53 | 2.19 | 2.47 | 38,800 | 2.160327 |
XYF
|
2022-11-17
| 2.54 | 2.54 | 2.46 | 2.52 | 14,500 | 2.204059 |
XYF
|
2022-11-18
| 2.4 | 2.41 | 2.3 | 2.31 | 12,900 | 2.020387 |
XYF
|
2022-11-21
| 2.36 | 2.36 | 2 | 2.01 | 35,700 | 1.757999 |
XYF
|
2022-11-22
| 2.06 | 2.2 | 2.05 | 2.15 | 16,900 | 1.880447 |
XYF
|
2022-11-23
| 2.15 | 2.2 | 2.12 | 2.17 | 6,100 | 1.89794 |
XYF
|
2022-11-25
| 2.16 | 2.17 | 2.02 | 2.04 | 18,600 | 1.784238 |
XYF
|
2022-11-28
| 2.04 | 2.15 | 2.03 | 2.03 | 9,300 | 1.775492 |
XYF
|
2022-11-29
| 2.02 | 2.18 | 2.02 | 2.1 | 22,100 | 1.836716 |
XYF
|
2022-11-30
| 2.16 | 2.2 | 2.04 | 2.2 | 42,100 | 1.924178 |
XYF
|
2022-12-01
| 2.21 | 2.3 | 2.16 | 2.18 | 8,200 | 1.906686 |
XYF
|
2022-12-02
| 2.19 | 2.28 | 2.19 | 2.28 | 3,400 | 1.994149 |
XYF
|
2022-12-05
| 2.3 | 2.3 | 2.25 | 2.29 | 23,000 | 2.002895 |
XYF
|
2022-12-06
| 2.26 | 2.3 | 2.22 | 2.26 | 6,700 | 1.976656 |
XYF
|
2022-12-07
| 2.22 | 2.29 | 2.11 | 2.17 | 3,600 | 1.89794 |
XYF
|
2022-12-08
| 2.25 | 2.3 | 2.18 | 2.28 | 9,700 | 1.994149 |
XYF
|
2022-12-09
| 2.29 | 2.49 | 2.22 | 2.42 | 32,100 | 2.116596 |
XYF
|
2022-12-12
| 2.31 | 2.48 | 2.18 | 2.37 | 56,700 | 2.072865 |
XYF
|
2022-12-13
| 2.4 | 2.45 | 2.3 | 2.3 | 18,000 | 2.011641 |
XYF
|
2022-12-14
| 2.19 | 2.19 | 2.19 | 2.19 | 300 | 1.915432 |
XYF
|
2022-12-15
| 2.19 | 2.19 | 2.1 | 2.15 | 4,000 | 1.880447 |
XYF
|
2022-12-16
| 2.15 | 2.48 | 2.15 | 2.41 | 45,600 | 2.10785 |
XYF
|
2022-12-19
| 2.39 | 2.96 | 2.39 | 2.9 | 78,000 | 2.536417 |
XYF
|
2022-12-20
| 2.79 | 3.45 | 2.76 | 3.37 | 182,100 | 2.947491 |
XYF
|
2022-12-21
| 3.37 | 3.37 | 3.12 | 3.18 | 24,000 | 2.781313 |
XYF
|
2022-12-22
| 3.05 | 3.07 | 2.88 | 2.93 | 20,200 | 2.562656 |
XYF
|
2022-12-23
| 3 | 3.06 | 2.93 | 3.06 | 7,100 | 2.676357 |
XYF
|
2022-12-27
| 2.94 | 3.1 | 2.94 | 3.02 | 26,900 | 2.641372 |
XYF
|
2022-12-28
| 3.02 | 3.17 | 2.97 | 3.1 | 18,800 | 2.711342 |
XYF
|
2022-12-29
| 3.03 | 3.16 | 3.01 | 3.04 | 19,200 | 2.658865 |
XYF
|
2022-12-30
| 3.13 | 3.15 | 3.02 | 3.02 | 16,000 | 2.641372 |
XYF
|
2023-01-03
| 3 | 3.08 | 2.87 | 2.98 | 29,400 | 2.606387 |
XYF
|
2023-01-04
| 2.96 | 3.19 | 2.96 | 3.01 | 39,100 | 2.632626 |
XYF
|
2023-01-05
| 3.09 | 3.37 | 3.09 | 3.2 | 13,900 | 2.798805 |
XYF
|
2023-01-06
| 3.2 | 3.89 | 3.2 | 3.82 | 121,600 | 3.341073 |
XYF
|
2023-01-09
| 3.84 | 4.15 | 3.67 | 3.89 | 85,400 | 3.402297 |
XYF
|
2023-01-10
| 3.79 | 4.05 | 3.63 | 3.97 | 39,500 | 3.472267 |
XYF
|
2023-01-11
| 4.08 | 4.08 | 3.88 | 4.07 | 25,000 | 3.55973 |
XYF
|
2023-01-12
| 4.03 | 4.1 | 3.8 | 4.02 | 51,700 | 3.515999 |
XYF
|
2023-01-13
| 3.93 | 4.2 | 3.91 | 3.93 | 57,100 | 3.437283 |
XYF
|
2023-01-17
| 3.81 | 3.9 | 3.21 | 3.67 | 47,500 | 3.20988 |
XYF
|
2023-01-18
| 3.62 | 3.66 | 3.4 | 3.52 | 25,400 | 3.078686 |
XYF
|
2023-01-19
| 3.62 | 3.95 | 3.6 | 3.69 | 23,900 | 3.227372 |
XYF
|
2023-01-20
| 3.68 | 3.83 | 3.57 | 3.77 | 34,200 | 3.297342 |
XYF
|
2023-01-23
| 3.88 | 3.88 | 3.65 | 3.68 | 15,700 | 3.218626 |
XYF
|
2023-01-24
| 3.57 | 3.86 | 3.55 | 3.8 | 11,700 | 3.323581 |
XYF
|
2023-01-25
| 3.81 | 3.83 | 3.78 | 3.81 | 6,800 | 3.332327 |
XYF
|
2023-01-26
| 3.84 | 3.88 | 3.73 | 3.83 | 19,000 | 3.34982 |
XYF
|
2023-01-27
| 3.83 | 3.93 | 3.77 | 3.9 | 13,100 | 3.411044 |
XYF
|
2023-01-30
| 3.88 | 3.88 | 3.71 | 3.77 | 14,500 | 3.297342 |
XYF
|
2023-01-31
| 3.71 | 3.86 | 3.71 | 3.82 | 6,400 | 3.341073 |
XYF
|
2023-02-01
| 3.89 | 4.13 | 3.85 | 4.12 | 54,400 | 3.603462 |
XYF
|
2023-02-02
| 4.1 | 4.1 | 3.88 | 3.91 | 10,200 | 3.41979 |
XYF
|
2023-02-03
| 3.91 | 4.04 | 3.89 | 3.93 | 7,400 | 3.437283 |
XYF
|
2023-02-06
| 3.84 | 3.84 | 3.4 | 3.65 | 22,800 | 3.192387 |
XYF
|
2023-02-07
| 3.51 | 3.68 | 3.51 | 3.51 | 21,400 | 3.069939 |
XYF
|
2023-02-08
| 3.5 | 3.51 | 3.01 | 3.28 | 70,500 | 2.868775 |
XYF
|
2023-02-09
| 3.5 | 3.73 | 3.5 | 3.71 | 24,300 | 3.244865 |
XYF
|
2023-02-10
| 3.84 | 3.84 | 3.45 | 3.46 | 36,300 | 3.026208 |
XYF
|
2023-02-13
| 3.6 | 3.6 | 3.48 | 3.5 | 3,900 | 3.061193 |
XYF
|
2023-02-14
| 3.45 | 3.46 | 3.4 | 3.4 | 2,700 | 2.97373 |
XYF
|
2023-02-15
| 3.33 | 3.5 | 3.33 | 3.5 | 1,400 | 3.061193 |
XYF
|
2023-02-16
| 3.34 | 3.47 | 3.33 | 3.43 | 3,300 | 2.999969 |
XYF
|
2023-02-17
| 3.33 | 3.37 | 3.3 | 3.37 | 1,000 | 2.947491 |
XYF
|
2023-02-21
| 3.06 | 3.24 | 3.06 | 3.24 | 9,000 | 2.83379 |
XYF
|
2023-02-22
| 3.32 | 3.35 | 3.29 | 3.31 | 2,100 | 2.895014 |
XYF
|
2023-02-23
| 3.4 | 3.4 | 3.26 | 3.31 | 900 | 2.895014 |
XYF
|
2023-02-24
| 3.2 | 3.29 | 3.1 | 3.2 | 3,400 | 2.798805 |
XYF
|
2023-02-27
| 3.28 | 3.42 | 3.28 | 3.42 | 7,100 | 2.991223 |
XYF
|
2023-02-28
| 3.29 | 3.45 | 3.2 | 3.2 | 7,700 | 2.798805 |
XYF
|
2023-03-01
| 3.37 | 3.37 | 3.2 | 3.2 | 1,600 | 2.798805 |
XYF
|
2023-03-02
| 3.2 | 3.2 | 3.2 | 3.2 | 300 | 2.798805 |
XYF
|
2023-03-03
| 3.07 | 3.15 | 3.04 | 3.08 | 8,500 | 2.69385 |
XYF
|
2023-03-06
| 3.17 | 3.2 | 3.17 | 3.2 | 4,800 | 2.798805 |
XYF
|
2023-03-07
| 3.1 | 3.17 | 3.1 | 3.1 | 1,800 | 2.711342 |
XYF
|
2023-03-08
| 3.1 | 3.2 | 3.1 | 3.1 | 2,600 | 2.711342 |
XYF
|
2023-03-09
| 3.1 | 3.15 | 3.08 | 3.08 | 9,800 | 2.69385 |
XYF
|
2023-03-10
| 3.06 | 3.06 | 2.85 | 2.85 | 63,200 | 2.492686 |
XYF
|
2023-03-13
| 2.89 | 2.99 | 2.65 | 2.66 | 28,300 | 2.326507 |
XYF
|
2023-03-14
| 2.66 | 3 | 2.66 | 2.87 | 19,900 | 2.510178 |
XYF
|
2023-03-15
| 2.8 | 2.86 | 2.8 | 2.86 | 4,400 | 2.501432 |
XYF
|
2023-03-16
| 3 | 3 | 2.82 | 2.82 | 3,200 | 2.466447 |
XYF
|
2023-03-17
| 2.86 | 2.97 | 2.65 | 2.91 | 15,300 | 2.545163 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.