PREVIEW / etf_daily / 2024-01-08
file: by_date/etf_daily/2024/2024-01-08.parquet size: 115 KB rows: 3,215
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2024-01-08 | SPY | ETF | 468.43 | 474.75 | 468.3 | 474.6 | 74879100.0 |
| 2024-01-08 | QQQ | ETF | 397.99 | 405.24 | 397.8399 | 404.95 | 42473796.0 |
| 2024-01-08 | IWM | ETF | 193.29 | 196.97 | 192.26 | 196.73 | 31545400.0 |
| 2024-01-08 | DIA | ETF | 373.4 | 376.97 | 372.47 | 376.84 | 4604900.0 |
| 2024-01-08 | GLD | ETF | 187.21 | 188.74 | 187.11 | 187.87 | 6215000.0 |
| 2024-01-08 | TLT | ETF | 96.23 | 97.38 | 96.09 | 97.24 | 39485800.0 |
| 2024-01-08 | AAA | ETF | 25.11 | 25.11 | 24.998 | 25.045 | 9200.0 |
| 2024-01-08 | AAAU | ETF | 20.01 | 20.18 | 20.0 | 20.08 | 1854600.0 |
| 2024-01-08 | AADR | ETF | 55.48 | 55.48 | 54.73 | 55.41 | 1000.0 |
| 2024-01-08 | AAPB | ETF | 20.74 | 21.43 | 20.66 | 21.4 | 55393.0 |
| 2024-01-08 | AAPD | ETF | 21.26 | 21.3887 | 20.925 | 20.93 | 344301.0 |
| 2024-01-08 | AAPU | ETF | 25.12 | 25.86 | 25.0 | 25.86 | 183812.0 |
| 2024-01-08 | AAXJ | ETF | 64.3 | 64.96 | 64.02 | 64.93 | 1452400.0 |
| 2024-01-08 | ABCS | ETF | 25.16 | 25.16 | 25.1577 | 25.1577 | 1023.0 |
| 2024-01-08 | ABEQ | ETF | 28.52 | 28.72 | 28.52 | 28.705 | 12200.0 |
| 2024-01-08 | ACES | ETF | 33.03 | 33.67 | 32.74 | 33.53 | 32300.0 |
| 2024-01-08 | ACIO | ETF | 32.815 | 33.12 | 32.8 | 33.12 | 66300.0 |
| 2024-01-08 | ACSI | ETF | 49.261 | 49.654 | 49.261 | 49.654 | 300.0 |
| 2024-01-08 | ACT | ETF | 28.48 | 28.72 | 28.31 | 28.65 | 428701.0 |
| 2024-01-08 | ACTV | ETF | 32.75 | 33.33 | 32.75 | 33.228 | 14600.0 |
| 2024-01-08 | ACVF | ETF | 36.07 | 36.52 | 36.06 | 36.516 | 10200.0 |
| 2024-01-08 | ACWF | ETF | 37.585 | 37.7519 | 37.585 | 37.7519 | 2301.0 |
| 2024-01-08 | ACWI | ETF | 100.11 | 101.29 | 100.08 | 101.28 | 7516600.0 |
| 2024-01-08 | ACWV | ETF | 100.34 | 100.87 | 100.09 | 100.84 | 146000.0 |
| 2024-01-08 | ACWX | ETF | 50.08 | 50.58 | 50.08 | 50.54 | 3065200.0 |
| 2024-01-08 | ADFI | ETF | 8.528 | 8.541 | 8.52 | 8.52 | 13400.0 |
| 2024-01-08 | ADIV | ETF | 13.5 | 13.62 | 13.5 | 13.62 | 1200.0 |
| 2024-01-08 | ADME | ETF | 38.02 | 38.37 | 38.02 | 38.37 | 7300.0 |
| 2024-01-08 | ADPV | ETF | 23.93 | 24.35 | 23.93 | 24.3398 | 3275.0 |
| 2024-01-08 | AEMB | ETF | 37.482 | 37.482 | 37.482 | 37.482 | 100.0 |
| 2024-01-08 | AESR | ETF | 13.585 | 13.72 | 13.58 | 13.72 | 20900.0 |
| 2024-01-08 | AETH | ETF | 31.61 | 32.63 | 31.19 | 32.4323 | 6693.0 |
| 2024-01-08 | AFIF | ETF | 9.08 | 9.08 | 9.05 | 9.05 | 4100.0 |
| 2024-01-08 | AFK | ETF | 13.84 | 14.05 | 13.81 | 13.99 | 4100.0 |
| 2024-01-08 | AFMC | ETF | 26.47 | 26.491 | 26.44 | 26.491 | 93800.0 |
| 2024-01-08 | AFSM | ETF | 26.84 | 26.981 | 26.84 | 26.981 | 600.0 |
| 2024-01-08 | AFTY | ETF | 12.93 | 12.957 | 12.93 | 12.957 | 1000.0 |
| 2024-01-08 | AGG | ETF | 98.24 | 98.71 | 98.21 | 98.57 | 7946500.0 |
| 2024-01-08 | AGGH | ETF | 21.76 | 21.97 | 21.76 | 21.8 | 70892.0 |
| 2024-01-08 | AGGY | ETF | 43.49 | 43.77 | 43.49 | 43.66 | 130700.0 |
| 2024-01-08 | AGNG | ETF | 28.32 | 28.72 | 28.275 | 28.72 | 2700.0 |
| 2024-01-08 | AGOX | ETF | 24.21 | 24.24 | 24.0 | 24.196 | 129600.0 |
| 2024-01-08 | AGQ | ETF | 25.31 | 25.75 | 25.15 | 25.5 | 678100.0 |
| 2024-01-08 | AGQI | ETF | 13.15 | 13.2506 | 13.1314 | 13.2506 | 78092.0 |
| 2024-01-08 | AGRH | ETF | 25.788 | 25.8097 | 25.76 | 25.7691 | 1276.0 |
| 2024-01-08 | AGZ | ETF | 108.03 | 108.29 | 108.0 | 108.0 | 35800.0 |
| 2024-01-08 | AGZD | ETF | 21.92 | 21.97 | 21.82 | 21.94 | 177700.0 |
| 2024-01-08 | AHLT | ETF | 21.8 | 22.04 | 21.7999 | 22.0276 | 18781.0 |
| 2024-01-08 | AHYB | ETF | 45.16 | 45.23 | 45.13 | 45.23 | 2300.0 |
| 2024-01-08 | AIA | ETF | 55.36 | 56.21 | 55.36 | 56.21 | 30200.0 |
> showing 50 of 3,215 rows — these rows as CSV