PREVIEW / etf_daily / 2024-02-12
file: by_date/etf_daily/2024/2024-02-12.parquet size: 117 KB rows: 3,273
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-12 | SPY | ETF | 501.17 | 503.5 | 500.24 | 500.98 | 56502300.0 |
| 2024-02-12 | QQQ | ETF | 436.94 | 439.14 | 434.65 | 435.34 | 33203305.0 |
| 2024-02-12 | IWM | ETF | 199.87 | 203.55 | 199.84 | 202.96 | 43291000.0 |
| 2024-02-12 | DIA | ETF | 386.49 | 389.41 | 386.44 | 388.11 | 2412200.0 |
| 2024-02-12 | GLD | ETF | 186.6 | 187.27 | 186.36 | 187.11 | 4706300.0 |
| 2024-02-12 | TLT | ETF | 93.9 | 94.14 | 93.5 | 93.96 | 27890300.0 |
| 2024-02-12 | AAA | ETF | 25.11 | 25.19 | 25.05 | 25.12 | 3900.0 |
| 2024-02-12 | AAAU | ETF | 19.96 | 20.02 | 19.92 | 20.0 | 1417200.0 |
| 2024-02-12 | AADR | ETF | 56.96 | 57.06 | 56.92 | 56.97 | 900.0 |
| 2024-02-12 | AAPB | ETF | 21.61 | 21.63 | 21.35 | 21.4 | 35543.0 |
| 2024-02-12 | AAPD | ETF | 20.67 | 20.86 | 20.67 | 20.83 | 153069.0 |
| 2024-02-12 | AAPU | ETF | 26.33 | 26.33 | 25.98 | 26.04 | 167363.0 |
| 2024-02-12 | AAPX | ETF | 25.37 | 25.39 | 24.921 | 24.9525 | 20576.0 |
| 2024-02-12 | AAPY | ETF | 25.95 | 25.95 | 25.9023 | 25.9023 | 246.0 |
| 2024-02-12 | AAXJ | ETF | 65.25 | 66.06 | 65.25 | 65.66 | 1088900.0 |
| 2024-02-12 | ABCS | ETF | 25.55 | 25.55 | 25.5044 | 25.5044 | 132.0 |
| 2024-02-12 | ABEQ | ETF | 28.61 | 28.76 | 28.61 | 28.707 | 14700.0 |
| 2024-02-12 | ACES | ETF | 31.04 | 32.26 | 31.04 | 31.87 | 31900.0 |
| 2024-02-12 | ACIO | ETF | 34.77 | 34.85 | 34.65 | 34.67 | 68600.0 |
| 2024-02-12 | ACSI | ETF | 50.161 | 50.161 | 50.161 | 50.161 | 100.0 |
| 2024-02-12 | ACT | ETF | 27.15 | 27.59 | 27.061 | 27.26 | 350112.0 |
| 2024-02-12 | ACTV | ETF | 33.39 | 33.53 | 33.39 | 33.43 | 5800.0 |
| 2024-02-12 | ACVF | ETF | 38.57 | 38.57 | 38.38 | 38.406 | 9100.0 |
| 2024-02-12 | ACWF | ETF | 39.65 | 39.6874 | 39.51 | 39.5347 | 3289.0 |
| 2024-02-12 | ACWI | ETF | 104.95 | 105.56 | 104.95 | 105.14 | 3071700.0 |
| 2024-02-12 | ACWV | ETF | 101.55 | 102.01 | 101.55 | 101.85 | 222100.0 |
| 2024-02-12 | ACWX | ETF | 50.64 | 51.05 | 50.64 | 50.89 | 893700.0 |
| 2024-02-12 | ADFI | ETF | 8.521 | 8.53 | 8.5 | 8.51 | 18600.0 |
| 2024-02-12 | ADIV | ETF | 14.0 | 14.05 | 14.0 | 14.01 | 200.0 |
| 2024-02-12 | ADME | ETF | 40.4 | 40.58 | 40.34 | 40.36 | 25000.0 |
| 2024-02-12 | ADPV | ETF | 26.52 | 26.63 | 26.4674 | 26.4674 | 672.0 |
| 2024-02-12 | ADVE | ETF | 31.57 | 31.59 | 31.5182 | 31.5182 | 1901.0 |
| 2024-02-12 | AEMB | ETF | 37.667 | 37.69 | 37.57 | 37.636 | 1800.0 |
| 2024-02-12 | AESR | ETF | 14.821 | 14.88 | 14.78 | 14.78 | 29000.0 |
| 2024-02-12 | AETH | ETF | 34.9 | 36.3848 | 34.9 | 36.3848 | 6689.0 |
| 2024-02-12 | AFIF | ETF | 9.1 | 9.13 | 9.1 | 9.1 | 31000.0 |
| 2024-02-12 | AFK | ETF | 13.29 | 13.29 | 13.11 | 13.28 | 10700.0 |
| 2024-02-12 | AFLG | ETF | 29.02 | 29.02 | 28.949 | 28.949 | 100.0 |
| 2024-02-12 | AFMC | ETF | 27.75 | 27.75 | 27.716 | 27.716 | 300.0 |
| 2024-02-12 | AFSM | ETF | 28.17 | 28.18 | 28.012 | 28.05 | 2000.0 |
| 2024-02-12 | AFTY | ETF | 13.405 | 13.433 | 13.39 | 13.433 | 1500.0 |
| 2024-02-12 | AGG | ETF | 97.7 | 97.75 | 97.52 | 97.65 | 5696300.0 |
| 2024-02-12 | AGGH | ETF | 21.61 | 21.66 | 21.57 | 21.66 | 69900.0 |
| 2024-02-12 | AGGY | ETF | 43.3 | 43.39 | 43.25 | 43.37 | 124300.0 |
| 2024-02-12 | AGNG | ETF | 28.77 | 28.81 | 28.65 | 28.801 | 7600.0 |
| 2024-02-12 | AGOX | ETF | 24.92 | 25.03 | 24.84 | 24.849 | 9000.0 |
| 2024-02-12 | AGQ | ETF | 24.0 | 24.49 | 23.94 | 24.33 | 850100.0 |
| 2024-02-12 | AGQI | ETF | 13.47 | 13.54 | 13.47 | 13.4905 | 33846.0 |
| 2024-02-12 | AGRH | ETF | 25.89 | 25.89 | 25.8433 | 25.8433 | 2592.0 |
| 2024-02-12 | AGZ | ETF | 107.83 | 107.94 | 107.79 | 107.86 | 11200.0 |
> showing 50 of 3,273 rows — these rows as CSV