PREVIEW / etf_daily / 2024-04-11
file: by_date/etf_daily/2024/2024-04-11.parquet size: 119 KB rows: 3,315
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-11 | SPY | ETF | 515.68 | 519.48 | 512.08 | 518.0 | 70099000.0 |
| 2024-04-11 | QQQ | ETF | 440.26 | 446.33 | 437.96 | 445.37 | 45474550.0 |
| 2024-04-11 | IWM | ETF | 201.97 | 202.91 | 200.1 | 202.29 | 37184000.0 |
| 2024-04-11 | DIA | ETF | 385.47 | 386.08 | 382.0 | 384.54 | 3972800.0 |
| 2024-04-11 | GLD | ETF | 216.85 | 219.84 | 215.89 | 219.8 | 11415200.0 |
| 2024-04-11 | TLT | ETF | 90.38 | 90.44 | 89.51 | 89.81 | 65751200.0 |
| 2024-04-11 | AAA | ETF | 25.09 | 25.138 | 25.09 | 25.11 | 1300.0 |
| 2024-04-11 | AAAU | ETF | 23.19 | 23.51 | 23.09 | 23.49 | 3035800.0 |
| 2024-04-11 | AADR | ETF | 62.16 | 62.16 | 62.16 | 62.16 | 100.0 |
| 2024-04-11 | AAPB | ETF | 16.8 | 18.27 | 16.8 | 18.17 | 234019.0 |
| 2024-04-11 | AAPD | ETF | 23.16 | 23.165 | 22.165 | 22.21 | 339740.0 |
| 2024-04-11 | AAPR | ETF | 24.64 | 24.6895 | 24.545 | 24.61 | 51678.0 |
| 2024-04-11 | AAPU | ETF | 21.72 | 23.5299 | 21.64 | 23.41 | 1087193.0 |
| 2024-04-11 | AAPX | ETF | 19.68 | 21.31 | 19.65 | 21.24 | 63051.0 |
| 2024-04-11 | AAPY | ETF | 23.79 | 24.09 | 23.79 | 24.0571 | 1597.0 |
| 2024-04-11 | AAXJ | ETF | 68.45 | 68.54 | 67.99 | 68.44 | 428900.0 |
| 2024-04-11 | ABCS | ETF | 26.45 | 26.45 | 26.2 | 26.3245 | 2310.0 |
| 2024-04-11 | ABEQ | ETF | 29.75 | 29.93 | 29.66 | 29.795 | 9700.0 |
| 2024-04-11 | ACES | ETF | 28.97 | 28.97 | 28.06 | 28.46 | 22300.0 |
| 2024-04-11 | ACIO | ETF | 35.69 | 35.86 | 35.51 | 35.8 | 110200.0 |
| 2024-04-11 | ACSI | ETF | 50.983 | 50.983 | 50.983 | 50.983 | 200.0 |
| 2024-04-11 | ACT | ETF | 29.71 | 30.0 | 29.7 | 29.88 | 211816.0 |
| 2024-04-11 | ACTV | ETF | 33.71 | 33.8 | 33.44 | 33.721 | 5500.0 |
| 2024-04-11 | ACVF | ETF | 39.42 | 39.7 | 39.26 | 39.619 | 15500.0 |
| 2024-04-11 | ACWF | ETF | 40.7 | 41.078 | 40.7 | 41.0555 | 651.0 |
| 2024-04-11 | ACWI | ETF | 108.7 | 109.24 | 107.9 | 109.01 | 1702100.0 |
| 2024-04-11 | ACWV | ETF | 103.34 | 103.42 | 102.72 | 103.0 | 178800.0 |
| 2024-04-11 | ACWX | ETF | 52.97 | 52.99 | 52.42 | 52.91 | 800100.0 |
| 2024-04-11 | ADFI | ETF | 8.36 | 8.403 | 8.36 | 8.38 | 19500.0 |
| 2024-04-11 | ADIV | ETF | 13.887 | 13.971 | 13.887 | 13.971 | 600.0 |
| 2024-04-11 | ADME | ETF | 41.47 | 41.77 | 41.445 | 41.691 | 5600.0 |
| 2024-04-11 | ADPV | ETF | 29.7 | 29.9538 | 29.7 | 29.9538 | 406.0 |
| 2024-04-11 | AEMB | ETF | 38.308 | 38.308 | 38.14 | 38.211 | 1600.0 |
| 2024-04-11 | AESR | ETF | 15.29 | 15.42 | 15.23 | 15.4 | 50100.0 |
| 2024-04-11 | AETH | ETF | 47.0687 | 47.0687 | 46.25 | 46.57 | 16089.0 |
| 2024-04-11 | AFIF | ETF | 9.08 | 9.11 | 9.08 | 9.11 | 34700.0 |
| 2024-04-11 | AFK | ETF | 15.49 | 15.49 | 15.27 | 15.4 | 9000.0 |
| 2024-04-11 | AFLG | ETF | 30.3 | 30.432 | 30.3 | 30.432 | 1600.0 |
| 2024-04-11 | AFMC | ETF | 29.031 | 29.031 | 29.018 | 29.018 | 300.0 |
| 2024-04-11 | AFSM | ETF | 28.02 | 28.18 | 28.02 | 28.086 | 1000.0 |
| 2024-04-11 | AFTY | ETF | 13.93 | 13.93 | 13.835 | 13.85 | 7600.0 |
| 2024-04-11 | AGG | ETF | 95.98 | 96.03 | 95.59 | 95.78 | 16217600.0 |
| 2024-04-11 | AGGH | ETF | 20.6 | 20.7 | 20.49 | 20.65 | 124666.0 |
| 2024-04-11 | AGGY | ETF | 42.63 | 42.65 | 42.48 | 42.52 | 90900.0 |
| 2024-04-11 | AGNG | ETF | 29.15 | 29.343 | 29.09 | 29.205 | 3200.0 |
| 2024-04-11 | AGOX | ETF | 24.81 | 25.09 | 24.81 | 25.02 | 14800.0 |
| 2024-04-11 | AGQ | ETF | 36.5 | 37.43 | 35.6 | 37.32 | 1518000.0 |
| 2024-04-11 | AGQI | ETF | 13.84 | 13.8501 | 13.72 | 13.8318 | 17663.0 |
| 2024-04-11 | AGRH | ETF | 25.9 | 25.9 | 25.885 | 25.885 | 1374.0 |
| 2024-04-11 | AGZ | ETF | 106.81 | 106.83 | 106.68 | 106.75 | 12900.0 |
> showing 50 of 3,315 rows — these rows as CSV