PREVIEW / etf_daily / 2024-02-14
file: by_date/etf_daily/2024/2024-02-14.parquet size: 118 KB rows: 3,254
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-14 | SPY | ETF | 496.79 | 499.07 | 494.4 | 498.57 | 68387800.0 |
| 2024-02-14 | QQQ | ETF | 431.26 | 433.65 | 428.8799 | 433.22 | 45092722.0 |
| 2024-02-14 | IWM | ETF | 197.68 | 199.79 | 196.23 | 199.13 | 43808000.0 |
| 2024-02-14 | DIA | ETF | 384.0 | 384.55 | 382.07 | 384.29 | 3465200.0 |
| 2024-02-14 | GLD | ETF | 184.27 | 184.88 | 183.78 | 184.42 | 7031600.0 |
| 2024-02-14 | TLT | ETF | 92.3 | 93.05 | 92.23 | 92.82 | 44191600.0 |
| 2024-02-14 | AAA | ETF | 25.05 | 25.192 | 25.05 | 25.135 | 12200.0 |
| 2024-02-14 | AAAU | ETF | 19.7 | 19.76 | 19.64 | 19.7 | 3664000.0 |
| 2024-02-14 | AADR | ETF | 56.42 | 57.06 | 56.42 | 57.06 | 1600.0 |
| 2024-02-14 | AAPB | ETF | 20.96 | 20.96 | 20.3 | 20.67 | 25720.0 |
| 2024-02-14 | AAPD | ETF | 21.03 | 21.3699 | 21.02 | 21.17 | 337343.0 |
| 2024-02-14 | AAPU | ETF | 25.66 | 25.69 | 25.07 | 25.4 | 148683.0 |
| 2024-02-14 | AAPX | ETF | 24.44 | 24.44 | 23.7516 | 24.1357 | 3700.0 |
| 2024-02-14 | AAXJ | ETF | 65.11 | 65.42 | 65.01 | 65.32 | 669700.0 |
| 2024-02-14 | ABCS | ETF | 25.2807 | 25.2807 | 25.2807 | 25.2807 | 20.0 |
| 2024-02-14 | ABEQ | ETF | 28.47 | 28.49 | 28.37 | 28.41 | 7700.0 |
| 2024-02-14 | ACES | ETF | 30.65 | 31.22 | 30.47 | 31.13 | 158500.0 |
| 2024-02-14 | ACIO | ETF | 34.51 | 34.566 | 34.38 | 34.566 | 39800.0 |
| 2024-02-14 | ACSI | ETF | 49.24 | 49.49 | 49.24 | 49.49 | 600.0 |
| 2024-02-14 | ACT | ETF | 27.16 | 27.61 | 27.08 | 27.58 | 577720.0 |
| 2024-02-14 | ACTV | ETF | 32.832 | 33.04 | 32.793 | 33.03 | 6600.0 |
| 2024-02-14 | ACVF | ETF | 38.13 | 38.289 | 38.04 | 38.289 | 11600.0 |
| 2024-02-14 | ACWF | ETF | 39.16 | 39.3621 | 39.16 | 39.3621 | 1150.0 |
| 2024-02-14 | ACWI | ETF | 104.16 | 104.68 | 103.84 | 104.61 | 2691600.0 |
| 2024-02-14 | ACWV | ETF | 101.45 | 101.82 | 101.36 | 101.7 | 396300.0 |
| 2024-02-14 | ACWX | ETF | 50.34 | 50.63 | 50.34 | 50.61 | 1362000.0 |
| 2024-02-14 | ADFI | ETF | 8.45 | 8.49 | 8.45 | 8.48 | 16100.0 |
| 2024-02-14 | ADIV | ETF | 13.89 | 13.895 | 13.89 | 13.895 | 5600.0 |
| 2024-02-14 | ADME | ETF | 40.11 | 40.247 | 40.09 | 40.247 | 5100.0 |
| 2024-02-14 | ADVE | ETF | 31.18 | 31.3 | 31.16 | 31.3 | 2968.0 |
| 2024-02-14 | AEMB | ETF | 37.48 | 37.69 | 37.46 | 37.46 | 400.0 |
| 2024-02-14 | AESR | ETF | 14.7 | 14.76 | 14.64 | 14.75 | 19000.0 |
| 2024-02-14 | AETH | ETF | 37.99 | 38.0 | 37.51 | 37.991 | 4542.0 |
| 2024-02-14 | AFIF | ETF | 9.11 | 9.12 | 9.09 | 9.09 | 2900.0 |
| 2024-02-14 | AFK | ETF | 13.06 | 13.13 | 12.88 | 12.95 | 16900.0 |
| 2024-02-14 | AFLG | ETF | 28.842 | 28.842 | 28.842 | 28.842 | 100.0 |
| 2024-02-14 | AFMC | ETF | 27.48 | 27.481 | 27.48 | 27.481 | 200.0 |
| 2024-02-14 | AFSM | ETF | 27.683 | 27.683 | 27.683 | 27.683 | 100.0 |
| 2024-02-14 | AFTY | ETF | 13.4 | 13.4 | 13.4 | 13.4 | 500.0 |
| 2024-02-14 | AGG | ETF | 96.84 | 97.22 | 96.84 | 97.18 | 8776900.0 |
| 2024-02-14 | AGGH | ETF | 21.5 | 21.5 | 21.3407 | 21.48 | 62076.0 |
| 2024-02-14 | AGGY | ETF | 43.02 | 43.123 | 43.0 | 43.09 | 63200.0 |
| 2024-02-14 | AGNG | ETF | 28.769 | 28.85 | 28.669 | 28.85 | 900.0 |
| 2024-02-14 | AGOX | ETF | 24.55 | 24.85 | 24.55 | 24.733 | 12700.0 |
| 2024-02-14 | AGQ | ETF | 23.04 | 23.76 | 22.99 | 23.55 | 944200.0 |
| 2024-02-14 | AGQI | ETF | 13.36 | 13.4 | 13.33 | 13.39 | 27060.0 |
| 2024-02-14 | AGZ | ETF | 107.36 | 107.65 | 107.36 | 107.52 | 66200.0 |
| 2024-02-14 | AGZD | ETF | 21.99 | 22.02 | 21.94 | 22.0 | 49400.0 |
| 2024-02-14 | AHLT | ETF | 22.71 | 22.84 | 22.69 | 22.7217 | 1702.0 |
| 2024-02-14 | AHOY | ETF | 22.49 | 22.504 | 22.4899 | 22.504 | 450.0 |
> showing 50 of 3,254 rows — these rows as CSV