PREVIEW / etf_daily / 2024-02-05
file: by_date/etf_daily/2024/2024-02-05.parquet size: 117 KB rows: 3,250
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-05 | SPY | ETF | 493.7 | 494.38 | 490.23 | 492.55 | 75757100.0 |
| 2024-02-05 | QQQ | ETF | 429.07 | 429.61 | 425.0 | 428.45 | 39889209.0 |
| 2024-02-05 | IWM | ETF | 192.47 | 193.11 | 190.06 | 191.94 | 39751900.0 |
| 2024-02-05 | DIA | ETF | 385.99 | 385.99 | 382.12 | 383.58 | 3761600.0 |
| 2024-02-05 | GLD | ETF | 186.88 | 187.82 | 186.7 | 187.57 | 5436100.0 |
| 2024-02-05 | TLT | ETF | 94.63 | 94.85 | 94.02 | 94.13 | 53827400.0 |
| 2024-02-05 | AAA | ETF | 25.06 | 25.131 | 25.01 | 25.09 | 22900.0 |
| 2024-02-05 | AAAU | ETF | 19.98 | 20.08 | 19.95 | 20.05 | 2747100.0 |
| 2024-02-05 | AADR | ETF | 56.06 | 56.34 | 56.06 | 56.34 | 300.0 |
| 2024-02-05 | AAPB | ETF | 21.6 | 21.8599 | 21.09 | 21.52 | 203827.0 |
| 2024-02-05 | AAPD | ETF | 20.73 | 20.9595 | 20.59 | 20.75 | 235846.0 |
| 2024-02-05 | AAPU | ETF | 26.25 | 26.46 | 25.77 | 26.12 | 247574.0 |
| 2024-02-05 | AAPX | ETF | 25.22 | 25.49 | 24.78 | 25.2446 | 11319.0 |
| 2024-02-05 | AAPY | ETF | 25.98 | 25.9801 | 25.9167 | 25.9167 | 419.0 |
| 2024-02-05 | AAXJ | ETF | 63.31 | 63.7 | 63.16 | 63.5 | 495500.0 |
| 2024-02-05 | ABCS | ETF | 24.8 | 24.86 | 24.7922 | 24.7922 | 14105.0 |
| 2024-02-05 | ABEQ | ETF | 28.44 | 28.52 | 28.44 | 28.475 | 10500.0 |
| 2024-02-05 | ACES | ETF | 29.65 | 29.65 | 28.67 | 28.97 | 64300.0 |
| 2024-02-05 | ACIO | ETF | 34.31 | 34.33 | 34.145 | 34.27 | 88900.0 |
| 2024-02-05 | ACSI | ETF | 49.332 | 49.603 | 49.332 | 49.603 | 600.0 |
| 2024-02-05 | ACT | ETF | 27.96 | 27.96 | 27.39 | 27.73 | 413552.0 |
| 2024-02-05 | ACTV | ETF | 32.31 | 32.58 | 32.31 | 32.543 | 3600.0 |
| 2024-02-05 | ACVF | ETF | 37.8 | 37.83 | 37.67 | 37.83 | 7100.0 |
| 2024-02-05 | ACWF | ETF | 38.91 | 38.9161 | 38.67 | 38.9161 | 4175.0 |
| 2024-02-05 | ACWI | ETF | 103.47 | 103.62 | 102.82 | 103.34 | 3258400.0 |
| 2024-02-05 | ACWV | ETF | 101.78 | 101.8 | 101.37 | 101.52 | 103200.0 |
| 2024-02-05 | ACWX | ETF | 50.1 | 50.21 | 49.84 | 50.06 | 1572000.0 |
| 2024-02-05 | ADFI | ETF | 8.512 | 8.53 | 8.51 | 8.51 | 25700.0 |
| 2024-02-05 | ADIV | ETF | 13.47 | 13.51 | 13.47 | 13.51 | 1000.0 |
| 2024-02-05 | ADME | ETF | 39.831 | 39.934 | 39.67 | 39.865 | 25100.0 |
| 2024-02-05 | ADPV | ETF | 25.195 | 25.3152 | 25.195 | 25.3152 | 4111.0 |
| 2024-02-05 | AEMB | ETF | 37.32 | 37.43 | 37.32 | 37.375 | 169800.0 |
| 2024-02-05 | AESR | ETF | 14.52 | 14.58 | 14.48 | 14.551 | 31700.0 |
| 2024-02-05 | AETH | ETF | 31.5101 | 31.53 | 31.2801 | 31.2894 | 998.0 |
| 2024-02-05 | AFIF | ETF | 9.13 | 9.13 | 9.08 | 9.1 | 47700.0 |
| 2024-02-05 | AFK | ETF | 13.0 | 13.13 | 13.0 | 13.06 | 14300.0 |
| 2024-02-05 | AFLG | ETF | 28.436 | 28.436 | 28.436 | 28.436 | 100.0 |
| 2024-02-05 | AFMC | ETF | 26.82 | 26.82 | 26.811 | 26.811 | 600.0 |
| 2024-02-05 | AFSM | ETF | 26.793 | 26.793 | 26.793 | 26.793 | 100.0 |
| 2024-02-05 | AFTY | ETF | 12.8 | 12.953 | 12.8 | 12.953 | 1900.0 |
| 2024-02-05 | AGG | ETF | 97.89 | 97.91 | 97.56 | 97.65 | 7656800.0 |
| 2024-02-05 | AGGH | ETF | 21.72 | 21.72 | 21.505 | 21.62 | 50188.0 |
| 2024-02-05 | AGGY | ETF | 43.45 | 43.45 | 43.3 | 43.44 | 120100.0 |
| 2024-02-05 | AGNG | ETF | 28.37 | 28.39 | 28.28 | 28.39 | 4500.0 |
| 2024-02-05 | AGOX | ETF | 24.42 | 24.67 | 24.281 | 24.39 | 42100.0 |
| 2024-02-05 | AGQ | ETF | 23.56 | 23.82 | 23.46 | 23.63 | 1651400.0 |
| 2024-02-05 | AGQI | ETF | 13.38 | 13.41 | 13.3 | 13.34 | 40449.0 |
| 2024-02-05 | AGZ | ETF | 107.87 | 107.92 | 107.73 | 107.73 | 21100.0 |
| 2024-02-05 | AGZD | ETF | 21.85 | 21.99 | 21.76 | 21.98 | 106200.0 |
| 2024-02-05 | AHLT | ETF | 22.46 | 22.5575 | 22.46 | 22.5575 | 101.0 |
> showing 50 of 3,250 rows — these rows as CSV