PREVIEW / etf_daily / 2024-02-27
file: by_date/etf_daily/2024/2024-02-27.parquet size: 117 KB rows: 3,260
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | SPY | ETF | 506.7 | 507.16 | 504.75 | 506.93 | 48854500.0 |
| 2024-02-27 | QQQ | ETF | 437.67 | 437.99 | 435.025 | 437.6 | 33713220.0 |
| 2024-02-27 | IWM | ETF | 203.08 | 204.22 | 202.54 | 204.0 | 32268600.0 |
| 2024-02-27 | DIA | ETF | 390.36 | 390.45 | 388.75 | 389.66 | 2370900.0 |
| 2024-02-27 | GLD | ETF | 188.58 | 188.72 | 187.88 | 188.0 | 5165400.0 |
| 2024-02-27 | TLT | ETF | 93.24 | 93.47 | 92.85 | 92.93 | 30242000.0 |
| 2024-02-27 | AAA | ETF | 25.13 | 25.21 | 25.13 | 25.21 | 3700.0 |
| 2024-02-27 | AAAU | ETF | 20.16 | 20.17 | 20.08 | 20.1 | 940600.0 |
| 2024-02-27 | AADR | ETF | 58.44 | 58.61 | 58.07 | 58.07 | 900.0 |
| 2024-02-27 | AAPB | ETF | 19.93 | 20.46 | 19.68 | 20.26 | 59223.0 |
| 2024-02-27 | AAPD | ETF | 21.57 | 21.71 | 21.255 | 21.41 | 182411.0 |
| 2024-02-27 | AAPU | ETF | 24.71 | 25.2996 | 24.5 | 25.05 | 249349.0 |
| 2024-02-27 | AAPX | ETF | 23.33 | 23.865 | 23.05 | 23.61 | 41231.0 |
| 2024-02-27 | AAPY | ETF | 24.95 | 25.1765 | 24.95 | 25.1765 | 146.0 |
| 2024-02-27 | AAXJ | ETF | 66.7 | 66.79 | 66.63 | 66.67 | 688700.0 |
| 2024-02-27 | ABCS | ETF | 25.56 | 25.68 | 25.5 | 25.6504 | 11954.0 |
| 2024-02-27 | ABEQ | ETF | 28.81 | 28.814 | 28.71 | 28.814 | 15100.0 |
| 2024-02-27 | ACES | ETF | 29.44 | 29.8 | 29.23 | 29.66 | 598900.0 |
| 2024-02-27 | ACIO | ETF | 34.99 | 35.06 | 34.91 | 35.046 | 91100.0 |
| 2024-02-27 | ACSI | ETF | 50.228 | 50.228 | 50.228 | 50.228 | 100.0 |
| 2024-02-27 | ACT | ETF | 26.66 | 26.99 | 26.5 | 26.82 | 325917.0 |
| 2024-02-27 | ACTV | ETF | 33.52 | 33.597 | 33.46 | 33.597 | 2600.0 |
| 2024-02-27 | ACVF | ETF | 39.18 | 39.18 | 38.935 | 39.06 | 8400.0 |
| 2024-02-27 | ACWF | ETF | 40.05 | 40.15 | 40.03 | 40.04 | 5158.0 |
| 2024-02-27 | ACWI | ETF | 106.53 | 106.72 | 106.35 | 106.69 | 5568300.0 |
| 2024-02-27 | ACWV | ETF | 103.7 | 103.7 | 103.43 | 103.64 | 71600.0 |
| 2024-02-27 | ACWX | ETF | 51.93 | 52.04 | 51.9 | 51.98 | 503600.0 |
| 2024-02-27 | ADFI | ETF | 8.48 | 8.49 | 8.48 | 8.48 | 8100.0 |
| 2024-02-27 | ADIV | ETF | 14.195 | 14.205 | 14.195 | 14.205 | 1100.0 |
| 2024-02-27 | ADME | ETF | 40.92 | 40.92 | 40.64 | 40.818 | 11700.0 |
| 2024-02-27 | ADPV | ETF | 27.5292 | 27.5292 | 27.37 | 27.4879 | 707.0 |
| 2024-02-27 | ADVE | ETF | 32.1 | 32.1 | 31.9324 | 31.9324 | 872.0 |
| 2024-02-27 | AEMB | ETF | 37.95 | 38.03 | 37.93 | 37.933 | 4100.0 |
| 2024-02-27 | AESR | ETF | 15.055 | 15.063 | 15.02 | 15.063 | 13800.0 |
| 2024-02-27 | AETH | ETF | 44.59 | 44.72 | 43.821 | 44.3407 | 21817.0 |
| 2024-02-27 | AFIF | ETF | 9.07 | 9.11 | 9.06 | 9.09 | 17200.0 |
| 2024-02-27 | AFK | ETF | 13.06 | 13.16 | 12.99 | 13.11 | 7800.0 |
| 2024-02-27 | AFLG | ETF | 29.43 | 29.48 | 29.43 | 29.48 | 300.0 |
| 2024-02-27 | AFMC | ETF | 28.246 | 28.246 | 28.246 | 28.246 | 100.0 |
| 2024-02-27 | AFSM | ETF | 28.472 | 28.472 | 28.472 | 28.472 | 100.0 |
| 2024-02-27 | AFTY | ETF | 13.776 | 13.776 | 13.776 | 13.776 | 100.0 |
| 2024-02-27 | AGG | ETF | 97.1 | 97.22 | 96.94 | 97.0 | 9065300.0 |
| 2024-02-27 | AGGH | ETF | 21.42 | 21.42 | 21.2403 | 21.36 | 101328.0 |
| 2024-02-27 | AGGY | ETF | 42.97 | 43.06 | 42.955 | 42.98 | 205400.0 |
| 2024-02-27 | AGNG | ETF | 29.51 | 30.04 | 29.39 | 29.57 | 38500.0 |
| 2024-02-27 | AGOX | ETF | 24.91 | 25.05 | 24.84 | 25.02 | 58100.0 |
| 2024-02-27 | AGQ | ETF | 24.05 | 24.1 | 23.56 | 23.7 | 984700.0 |
| 2024-02-27 | AGQI | ETF | 13.59 | 13.61 | 13.59 | 13.6012 | 14481.0 |
| 2024-02-27 | AGZ | ETF | 107.53 | 107.65 | 107.52 | 107.6 | 17300.0 |
| 2024-02-27 | AGZD | ETF | 22.05 | 22.06 | 21.94 | 22.02 | 20000.0 |
> showing 50 of 3,260 rows — these rows as CSV