PREVIEW / etf_daily / 2024-04-04
file: by_date/etf_daily/2024/2024-04-04.parquet size: 120 KB rows: 3,332
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-04 | SPY | ETF | 523.52 | 523.87 | 512.76 | 513.07 | 96858100.0 |
| 2024-04-04 | QQQ | ETF | 446.33 | 446.95 | 435.11 | 435.34 | 57267660.0 |
| 2024-04-04 | IWM | ETF | 208.05 | 208.55 | 203.21 | 203.77 | 32265200.0 |
| 2024-04-04 | DIA | ETF | 394.03 | 394.24 | 385.6 | 386.02 | 5041200.0 |
| 2024-04-04 | GLD | ETF | 212.0 | 213.45 | 211.02 | 211.52 | 12307300.0 |
| 2024-04-04 | TLT | ETF | 92.63 | 92.76 | 92.04 | 92.68 | 47957400.0 |
| 2024-04-04 | AAA | ETF | 25.18 | 25.18 | 25.05 | 25.05 | 15200.0 |
| 2024-04-04 | AAAU | ETF | 22.68 | 22.82 | 22.57 | 22.63 | 4225700.0 |
| 2024-04-04 | AADR | ETF | 63.18 | 63.18 | 61.71 | 61.91 | 500.0 |
| 2024-04-04 | AAPB | ETF | 17.31 | 17.6089 | 17.0 | 17.0 | 183375.0 |
| 2024-04-04 | AAPD | ETF | 22.81 | 23.05 | 22.64 | 23.04 | 112732.0 |
| 2024-04-04 | AAPR | ETF | 24.84 | 24.84 | 24.64 | 24.65 | 70467.0 |
| 2024-04-04 | AAPU | ETF | 22.31 | 22.68 | 21.88 | 21.91 | 449619.0 |
| 2024-04-04 | AAPX | ETF | 20.18 | 20.509 | 19.8493 | 19.8493 | 24730.0 |
| 2024-04-04 | AAPY | ETF | 23.55 | 23.59 | 23.36 | 23.3839 | 2296.0 |
| 2024-04-04 | AAXJ | ETF | 68.83 | 68.91 | 67.86 | 67.87 | 576500.0 |
| 2024-04-04 | ABCS | ETF | 26.955 | 26.98 | 26.47 | 26.52 | 5117.0 |
| 2024-04-04 | ABEQ | ETF | 30.445 | 30.445 | 30.001 | 30.001 | 2300.0 |
| 2024-04-04 | ACES | ETF | 29.2 | 29.619 | 28.61 | 28.64 | 34700.0 |
| 2024-04-04 | ACIO | ETF | 35.96 | 36.05 | 35.47 | 35.481 | 77500.0 |
| 2024-04-04 | ACSI | ETF | 50.712 | 50.712 | 50.712 | 50.712 | 100.0 |
| 2024-04-04 | ACT | ETF | 31.09 | 31.11 | 30.43 | 30.57 | 201063.0 |
| 2024-04-04 | ACTV | ETF | 34.56 | 34.58 | 33.89 | 33.945 | 4600.0 |
| 2024-04-04 | ACVF | ETF | 40.19 | 40.205 | 39.44 | 39.452 | 8600.0 |
| 2024-04-04 | ACWF | ETF | 41.4 | 41.41 | 40.7445 | 40.7445 | 3442.0 |
| 2024-04-04 | ACWI | ETF | 110.45 | 110.45 | 108.31 | 108.38 | 2584200.0 |
| 2024-04-04 | ACWV | ETF | 104.94 | 104.94 | 103.53 | 103.78 | 118400.0 |
| 2024-04-04 | ACWX | ETF | 53.71 | 53.74 | 52.88 | 52.94 | 2029700.0 |
| 2024-04-04 | ADFI | ETF | 8.472 | 8.51 | 8.47 | 8.5 | 13000.0 |
| 2024-04-04 | ADIV | ETF | 14.024 | 14.024 | 14.024 | 14.024 | 100.0 |
| 2024-04-04 | ADME | ETF | 41.96 | 41.99 | 41.279 | 41.279 | 3800.0 |
| 2024-04-04 | ADPV | ETF | 30.57 | 30.57 | 29.81 | 29.81 | 7297.0 |
| 2024-04-04 | ADVE | ETF | 32.36 | 32.36 | 32.1219 | 32.1219 | 1503.0 |
| 2024-04-04 | AEMB | ETF | 38.49 | 38.49 | 38.49 | 38.49 | 100.0 |
| 2024-04-04 | AESR | ETF | 15.576 | 15.585 | 15.247 | 15.247 | 20700.0 |
| 2024-04-04 | AETH | ETF | 44.76 | 45.44 | 44.7594 | 44.7594 | 6077.0 |
| 2024-04-04 | AFIF | ETF | 9.21 | 9.21 | 9.09 | 9.12 | 29300.0 |
| 2024-04-04 | AFK | ETF | 15.0 | 15.31 | 15.0 | 15.0 | 42600.0 |
| 2024-04-04 | AFLG | ETF | 30.4 | 30.4 | 30.353 | 30.353 | 1800.0 |
| 2024-04-04 | AFMC | ETF | 30.12 | 30.12 | 29.357 | 29.357 | 1400.0 |
| 2024-04-04 | AFSM | ETF | 28.825 | 28.825 | 28.36 | 28.437 | 5300.0 |
| 2024-04-04 | AFTY | ETF | 14.15 | 14.15 | 14.15 | 14.15 | 100.0 |
| 2024-04-04 | AGG | ETF | 97.11 | 97.17 | 96.92 | 97.16 | 9327500.0 |
| 2024-04-04 | AGGH | ETF | 21.23 | 21.23 | 21.08 | 21.23 | 74021.0 |
| 2024-04-04 | AGGY | ETF | 43.11 | 43.13 | 43.01 | 43.13 | 97100.0 |
| 2024-04-04 | AGNG | ETF | 29.87 | 29.87 | 29.221 | 29.24 | 5000.0 |
| 2024-04-04 | AGOX | ETF | 25.27 | 25.37 | 24.97 | 24.97 | 20300.0 |
| 2024-04-04 | AGQ | ETF | 33.38 | 34.37 | 32.89 | 33.19 | 2159700.0 |
| 2024-04-04 | AGQI | ETF | 14.04 | 14.045 | 13.81 | 13.8223 | 18468.0 |
| 2024-04-04 | AGZ | ETF | 107.41 | 107.49 | 107.27 | 107.46 | 27400.0 |
> showing 50 of 3,332 rows — these rows as CSV