PREVIEW / etf_daily / 2024-02-22
file: by_date/etf_daily/2024/2024-02-22.parquet size: 118 KB rows: 3,249
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-22 | SPY | ETF | 504.01 | 508.49 | 503.02 | 507.5 | 76402500.0 |
| 2024-02-22 | QQQ | ETF | 434.49 | 439.12 | 433.71 | 438.07 | 53887751.0 |
| 2024-02-22 | IWM | ETF | 198.65 | 200.09 | 197.81 | 199.44 | 38184700.0 |
| 2024-02-22 | DIA | ETF | 388.36 | 391.47 | 387.91 | 390.54 | 4990700.0 |
| 2024-02-22 | GLD | ETF | 187.56 | 187.64 | 187.05 | 187.56 | 4550800.0 |
| 2024-02-22 | TLT | ETF | 92.33 | 92.76 | 92.27 | 92.63 | 45190700.0 |
| 2024-02-22 | AAA | ETF | 25.15 | 25.16 | 25.126 | 25.155 | 1000.0 |
| 2024-02-22 | AAAU | ETF | 20.06 | 20.06 | 20.0 | 20.05 | 2060600.0 |
| 2024-02-22 | AADR | ETF | 58.04 | 58.43 | 58.04 | 58.43 | 900.0 |
| 2024-02-22 | AAPB | ETF | 20.5 | 20.77 | 20.27 | 20.66 | 52192.0 |
| 2024-02-22 | AAPD | ETF | 21.27 | 21.4 | 21.1102 | 21.18 | 287437.0 |
| 2024-02-22 | AAPU | ETF | 25.25 | 25.52 | 25.04 | 25.39 | 159174.0 |
| 2024-02-22 | AAPX | ETF | 23.9 | 24.26 | 23.78 | 24.1495 | 13129.0 |
| 2024-02-22 | AAPY | ETF | 25.4101 | 25.4101 | 25.3921 | 25.3921 | 228.0 |
| 2024-02-22 | AAXJ | ETF | 66.78 | 66.98 | 66.62 | 66.94 | 741200.0 |
| 2024-02-22 | ABCS | ETF | 25.475 | 25.5328 | 25.46 | 25.5328 | 3883.0 |
| 2024-02-22 | ABEQ | ETF | 28.88 | 29.074 | 28.87 | 29.073 | 4200.0 |
| 2024-02-22 | ACES | ETF | 30.1 | 30.1 | 28.98 | 29.07 | 102000.0 |
| 2024-02-22 | ACIO | ETF | 34.822 | 35.2 | 34.822 | 35.17 | 74800.0 |
| 2024-02-22 | ACSI | ETF | 50.025 | 50.025 | 50.025 | 50.025 | 100.0 |
| 2024-02-22 | ACT | ETF | 26.92 | 26.99 | 26.515 | 26.7 | 366013.0 |
| 2024-02-22 | ACTV | ETF | 33.24 | 33.27 | 33.046 | 33.183 | 12000.0 |
| 2024-02-22 | ACVF | ETF | 38.62 | 39.0 | 38.62 | 38.997 | 3200.0 |
| 2024-02-22 | ACWF | ETF | 40.12 | 40.1425 | 40.12 | 40.1425 | 1526.0 |
| 2024-02-22 | ACWI | ETF | 106.08 | 106.88 | 106.03 | 106.73 | 4529700.0 |
| 2024-02-22 | ACWV | ETF | 103.43 | 103.88 | 103.08 | 103.75 | 127600.0 |
| 2024-02-22 | ACWX | ETF | 51.8 | 52.0 | 51.75 | 51.96 | 1055100.0 |
| 2024-02-22 | ADFI | ETF | 8.454 | 8.46 | 8.45 | 8.455 | 9600.0 |
| 2024-02-22 | ADIV | ETF | 14.175 | 14.208 | 14.175 | 14.208 | 400.0 |
| 2024-02-22 | ADME | ETF | 40.735 | 40.975 | 40.69 | 40.97 | 28500.0 |
| 2024-02-22 | ADPV | ETF | 26.98 | 27.0001 | 26.98 | 27.0001 | 12170.0 |
| 2024-02-22 | ADVE | ETF | 32.04 | 32.04 | 32.0245 | 32.0245 | 201.0 |
| 2024-02-22 | AEMB | ETF | 37.8 | 37.8 | 37.7 | 37.7 | 100.0 |
| 2024-02-22 | AESR | ETF | 14.86 | 15.09 | 14.86 | 15.09 | 186100.0 |
| 2024-02-22 | AETH | ETF | 40.39 | 41.23 | 40.3 | 41.1431 | 6447.0 |
| 2024-02-22 | AFIF | ETF | 9.07 | 9.1 | 9.05 | 9.08 | 88200.0 |
| 2024-02-22 | AFK | ETF | 12.95 | 13.06 | 12.91 | 12.93 | 3100.0 |
| 2024-02-22 | AFMC | ETF | 27.685 | 27.828 | 27.685 | 27.828 | 300.0 |
| 2024-02-22 | AFSM | ETF | 27.499 | 27.738 | 27.499 | 27.738 | 800.0 |
| 2024-02-22 | AFTY | ETF | 13.926 | 13.926 | 13.926 | 13.926 | 100.0 |
| 2024-02-22 | AGG | ETF | 96.93 | 97.09 | 96.84 | 96.98 | 7538200.0 |
| 2024-02-22 | AGGH | ETF | 21.63 | 21.63 | 21.4 | 21.48 | 43766.0 |
| 2024-02-22 | AGGY | ETF | 43.09 | 43.151 | 43.05 | 43.09 | 106600.0 |
| 2024-02-22 | AGNG | ETF | 29.24 | 29.42 | 29.21 | 29.41 | 2400.0 |
| 2024-02-22 | AGOX | ETF | 24.83 | 25.15 | 24.83 | 25.15 | 103700.0 |
| 2024-02-22 | AGQ | ETF | 24.58 | 24.68 | 24.29 | 24.34 | 695400.0 |
| 2024-02-22 | AGQI | ETF | 13.62 | 13.685 | 13.62 | 13.6613 | 29542.0 |
| 2024-02-22 | AGRH | ETF | 25.8799 | 25.88 | 25.85 | 25.865 | 954.0 |
| 2024-02-22 | AGZ | ETF | 107.55 | 107.61 | 107.47 | 107.49 | 19000.0 |
| 2024-02-22 | AGZD | ETF | 22.02 | 22.11 | 21.97 | 22.06 | 28200.0 |
> showing 50 of 3,249 rows — these rows as CSV