PREVIEW / etf_daily / 2024-02-16
file: by_date/etf_daily/2024/2024-02-16.parquet size: 117 KB rows: 3,261
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-16 | SPY | ETF | 501.7 | 502.87 | 498.75 | 499.51 | 75461200.0 |
| 2024-02-16 | QQQ | ETF | 434.89 | 434.99 | 429.85 | 430.57 | 53716475.0 |
| 2024-02-16 | IWM | ETF | 202.12 | 203.7 | 201.09 | 201.66 | 48318300.0 |
| 2024-02-16 | DIA | ETF | 387.17 | 388.25 | 385.7 | 386.19 | 3772300.0 |
| 2024-02-16 | GLD | ETF | 185.08 | 186.67 | 184.84 | 186.34 | 6516800.0 |
| 2024-02-16 | TLT | ETF | 92.48 | 92.85 | 92.34 | 92.76 | 33100500.0 |
| 2024-02-16 | AAA | ETF | 25.22 | 25.22 | 25.1 | 25.124 | 7200.0 |
| 2024-02-16 | AAAU | ETF | 19.78 | 19.96 | 19.76 | 19.92 | 3564400.0 |
| 2024-02-16 | AADR | ETF | 57.35 | 57.35 | 57.19 | 57.19 | 200.0 |
| 2024-02-16 | AAPB | ETF | 20.5 | 20.74 | 20.15 | 20.24 | 31937.0 |
| 2024-02-16 | AAPD | ETF | 21.27 | 21.485 | 21.111 | 21.4 | 271692.0 |
| 2024-02-16 | AAPU | ETF | 25.28 | 25.5296 | 24.8721 | 25.01 | 209421.0 |
| 2024-02-16 | AAPX | ETF | 23.98 | 24.0248 | 23.6293 | 23.6293 | 8129.0 |
| 2024-02-16 | AAXJ | ETF | 65.89 | 66.11 | 65.85 | 65.86 | 586000.0 |
| 2024-02-16 | ABCS | ETF | 25.6 | 25.6 | 25.4529 | 25.4529 | 110.0 |
| 2024-02-16 | ABEQ | ETF | 28.83 | 28.94 | 28.813 | 28.85 | 27700.0 |
| 2024-02-16 | ACES | ETF | 31.48 | 31.99 | 31.31 | 31.56 | 83400.0 |
| 2024-02-16 | ACIO | ETF | 34.77 | 34.78 | 34.601 | 34.63 | 49400.0 |
| 2024-02-16 | ACSI | ETF | 49.53 | 49.54 | 49.488 | 49.488 | 1000.0 |
| 2024-02-16 | ACT | ETF | 27.43 | 27.54 | 27.17 | 27.19 | 240918.0 |
| 2024-02-16 | ACTV | ETF | 33.35 | 33.56 | 33.224 | 33.28 | 8900.0 |
| 2024-02-16 | ACVF | ETF | 38.63 | 38.63 | 38.411 | 38.411 | 7100.0 |
| 2024-02-16 | ACWF | ETF | 39.71 | 39.73 | 39.563 | 39.563 | 1148.0 |
| 2024-02-16 | ACWI | ETF | 105.47 | 105.76 | 104.96 | 105.19 | 2704600.0 |
| 2024-02-16 | ACWV | ETF | 102.56 | 102.86 | 102.25 | 102.46 | 98100.0 |
| 2024-02-16 | ACWX | ETF | 51.19 | 51.43 | 51.08 | 51.23 | 1442100.0 |
| 2024-02-16 | ADFI | ETF | 8.46 | 8.48 | 8.44 | 8.48 | 12600.0 |
| 2024-02-16 | ADIV | ETF | 14.08 | 14.08 | 14.08 | 14.08 | 100.0 |
| 2024-02-16 | ADME | ETF | 40.365 | 40.52 | 40.297 | 40.297 | 8300.0 |
| 2024-02-16 | ADPV | ETF | 27.22 | 27.41 | 27.1209 | 27.1209 | 3411.0 |
| 2024-02-16 | AEMB | ETF | 37.66 | 37.84 | 37.58 | 37.67 | 3400.0 |
| 2024-02-16 | AESR | ETF | 14.85 | 14.88 | 14.781 | 14.8 | 38700.0 |
| 2024-02-16 | AETH | ETF | 38.81 | 38.81 | 37.75 | 38.1839 | 6868.0 |
| 2024-02-16 | AFIF | ETF | 9.09 | 9.09 | 9.05 | 9.05 | 18700.0 |
| 2024-02-16 | AFK | ETF | 12.9 | 13.05 | 12.9 | 13.05 | 3900.0 |
| 2024-02-16 | AFLG | ETF | 29.113 | 29.113 | 28.916 | 28.916 | 300.0 |
| 2024-02-16 | AFMC | ETF | 27.855 | 27.89 | 27.598 | 27.598 | 1000.0 |
| 2024-02-16 | AFSM | ETF | 28.09 | 28.09 | 27.846 | 27.846 | 600.0 |
| 2024-02-16 | AFTY | ETF | 13.63 | 13.645 | 13.63 | 13.637 | 700.0 |
| 2024-02-16 | AGG | ETF | 96.95 | 97.1 | 96.9 | 97.1 | 7723700.0 |
| 2024-02-16 | AGGH | ETF | 21.55 | 21.55 | 21.37 | 21.38 | 64836.0 |
| 2024-02-16 | AGGY | ETF | 43.06 | 43.12 | 43.03 | 43.12 | 92900.0 |
| 2024-02-16 | AGNG | ETF | 29.03 | 30.59 | 29.005 | 29.19 | 3600.0 |
| 2024-02-16 | AGOX | ETF | 24.82 | 24.86 | 24.53 | 24.572 | 10900.0 |
| 2024-02-16 | AGQ | ETF | 24.97 | 25.99 | 24.59 | 25.76 | 1144700.0 |
| 2024-02-16 | AGQI | ETF | 13.44 | 13.545 | 13.44 | 13.4816 | 16236.0 |
| 2024-02-16 | AGRH | ETF | 25.9 | 25.909 | 25.8683 | 25.8683 | 1136.0 |
| 2024-02-16 | AGZ | ETF | 107.45 | 107.56 | 107.44 | 107.51 | 12700.0 |
| 2024-02-16 | AGZD | ETF | 21.99 | 22.05 | 21.95 | 22.05 | 21600.0 |
| 2024-02-16 | AHLT | ETF | 23.0803 | 23.12 | 23.0803 | 23.1011 | 585.0 |
> showing 50 of 3,261 rows — these rows as CSV