PREVIEW / etf_daily / 2024-02-21
file: by_date/etf_daily/2024/2024-02-21.parquet size: 116 KB rows: 3,222
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | SPY | ETF | 495.42 | 497.37 | 493.56 | 497.21 | 59603800.0 |
| 2024-02-21 | QQQ | ETF | 424.55 | 425.7 | 421.63 | 425.61 | 50179697.0 |
| 2024-02-21 | IWM | ETF | 197.66 | 198.35 | 196.39 | 197.94 | 28821500.0 |
| 2024-02-21 | DIA | ETF | 384.96 | 386.17 | 383.32 | 386.05 | 3031600.0 |
| 2024-02-21 | GLD | ETF | 187.88 | 188.04 | 187.1 | 187.48 | 5790000.0 |
| 2024-02-21 | TLT | ETF | 92.83 | 92.9 | 92.01 | 92.18 | 36404200.0 |
| 2024-02-21 | AAA | ETF | 25.15 | 25.19 | 25.148 | 25.155 | 8800.0 |
| 2024-02-21 | AAAU | ETF | 20.09 | 20.1 | 20.01 | 20.05 | 1683000.0 |
| 2024-02-21 | AADR | ETF | 55.82 | 57.42 | 55.82 | 57.42 | 4400.0 |
| 2024-02-21 | AAPB | ETF | 20.29 | 20.339 | 19.87 | 20.24 | 121352.0 |
| 2024-02-21 | AAPD | ETF | 21.48 | 21.5751 | 21.355 | 21.4 | 123472.0 |
| 2024-02-21 | AAPU | ETF | 24.95 | 25.1 | 24.68 | 25.01 | 69051.0 |
| 2024-02-21 | AAPX | ETF | 23.62 | 23.6401 | 23.24 | 23.6191 | 41736.0 |
| 2024-02-21 | AAXJ | ETF | 66.11 | 66.35 | 65.96 | 66.15 | 592300.0 |
| 2024-02-21 | ABCS | ETF | 25.28 | 25.3617 | 25.28 | 25.3617 | 900.0 |
| 2024-02-21 | ABEQ | ETF | 28.84 | 28.99 | 28.82 | 28.99 | 8600.0 |
| 2024-02-21 | ACES | ETF | 30.43 | 30.65 | 30.2 | 30.5 | 89400.0 |
| 2024-02-21 | ACIO | ETF | 34.455 | 34.55 | 34.34 | 34.55 | 112600.0 |
| 2024-02-21 | ACSI | ETF | 49.487 | 49.487 | 49.487 | 49.487 | 100.0 |
| 2024-02-21 | ACT | ETF | 26.96 | 27.1 | 26.86 | 26.93 | 261478.0 |
| 2024-02-21 | ACTV | ETF | 32.96 | 33.076 | 32.89 | 33.03 | 8600.0 |
| 2024-02-21 | ACVF | ETF | 38.05 | 38.17 | 38.0 | 38.17 | 2100.0 |
| 2024-02-21 | ACWF | ETF | 39.28 | 39.3902 | 39.28 | 39.3902 | 1971.0 |
| 2024-02-21 | ACWI | ETF | 104.65 | 104.94 | 104.29 | 104.92 | 4078000.0 |
| 2024-02-21 | ACWV | ETF | 102.89 | 103.07 | 102.69 | 103.02 | 192800.0 |
| 2024-02-21 | ACWX | ETF | 51.36 | 51.45 | 51.21 | 51.43 | 985500.0 |
| 2024-02-21 | ADFI | ETF | 8.44 | 8.44 | 8.415 | 8.437 | 5900.0 |
| 2024-02-21 | ADIV | ETF | 14.032 | 14.032 | 14.032 | 14.032 | 100.0 |
| 2024-02-21 | ADME | ETF | 39.99 | 40.151 | 39.93 | 40.151 | 18400.0 |
| 2024-02-21 | ADPV | ETF | 26.43 | 26.43 | 26.24 | 26.404 | 2503.0 |
| 2024-02-21 | AEMB | ETF | 37.74 | 37.74 | 37.686 | 37.686 | 1700.0 |
| 2024-02-21 | AESR | ETF | 14.59 | 14.63 | 14.55 | 14.63 | 368700.0 |
| 2024-02-21 | AETH | ETF | 39.5 | 39.82 | 39.45 | 39.6421 | 3841.0 |
| 2024-02-21 | AFIF | ETF | 9.04 | 9.1 | 9.04 | 9.06 | 243000.0 |
| 2024-02-21 | AFK | ETF | 13.07 | 13.1 | 12.85 | 12.95 | 6100.0 |
| 2024-02-21 | AFLG | ETF | 28.819 | 28.819 | 28.819 | 28.819 | 100.0 |
| 2024-02-21 | AFMC | ETF | 27.347 | 27.347 | 27.347 | 27.347 | 100.0 |
| 2024-02-21 | AFSM | ETF | 27.27 | 27.375 | 27.24 | 27.375 | 700.0 |
| 2024-02-21 | AFTY | ETF | 13.81 | 13.91 | 13.81 | 13.88 | 2000.0 |
| 2024-02-21 | AGG | ETF | 97.28 | 97.28 | 96.87 | 96.9 | 7785100.0 |
| 2024-02-21 | AGGH | ETF | 21.69 | 21.69 | 21.45 | 21.54 | 58053.0 |
| 2024-02-21 | AGGY | ETF | 43.24 | 43.24 | 43.069 | 43.07 | 350300.0 |
| 2024-02-21 | AGNG | ETF | 29.14 | 30.49 | 29.05 | 29.17 | 3900.0 |
| 2024-02-21 | AGOX | ETF | 24.405 | 24.5 | 24.31 | 24.32 | 7900.0 |
| 2024-02-21 | AGQ | ETF | 25.01 | 25.01 | 24.37 | 24.68 | 915600.0 |
| 2024-02-21 | AGQI | ETF | 13.46 | 13.525 | 13.46 | 13.521 | 30051.0 |
| 2024-02-21 | AGRH | ETF | 25.885 | 25.885 | 25.87 | 25.87 | 268.0 |
| 2024-02-21 | AGZ | ETF | 107.67 | 107.73 | 107.53 | 107.7 | 40200.0 |
| 2024-02-21 | AGZD | ETF | 22.04 | 22.08 | 21.98 | 22.06 | 13900.0 |
| 2024-02-21 | AHLT | ETF | 22.8217 | 22.8217 | 22.66 | 22.74 | 1588.0 |
> showing 50 of 3,222 rows — these rows as CSV