PREVIEW / etf_daily / 2024-04-16
file: by_date/etf_daily/2024/2024-04-16.parquet size: 119 KB rows: 3,343
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-16 | SPY | ETF | 504.94 | 506.5 | 502.21 | 503.53 | 73484000.0 |
| 2024-04-16 | QQQ | ETF | 430.9 | 433.76 | 429.7 | 431.1 | 47618961.0 |
| 2024-04-16 | IWM | ETF | 194.41 | 196.24 | 193.36 | 195.06 | 43267500.0 |
| 2024-04-16 | DIA | ETF | 379.74 | 379.93 | 377.04 | 377.98 | 4383500.0 |
| 2024-04-16 | GLD | ETF | 220.18 | 221.99 | 218.78 | 221.22 | 10746100.0 |
| 2024-04-16 | TLT | ETF | 88.05 | 88.58 | 87.79 | 88.3 | 45103200.0 |
| 2024-04-16 | AAA | ETF | 25.1 | 25.15 | 25.1 | 25.1 | 3200.0 |
| 2024-04-16 | AAAU | ETF | 23.55 | 23.74 | 23.4 | 23.66 | 4066600.0 |
| 2024-04-16 | AADR | ETF | 59.39 | 59.79 | 59.39 | 59.79 | 500.0 |
| 2024-04-16 | AAPB | ETF | 17.48 | 17.81 | 16.78 | 16.96 | 424786.0 |
| 2024-04-16 | AAPD | ETF | 22.67 | 23.1 | 22.395 | 22.96 | 267614.0 |
| 2024-04-16 | AAPR | ETF | 24.44 | 24.49 | 24.4 | 24.4345 | 32316.0 |
| 2024-04-16 | AAPU | ETF | 22.52 | 23.015 | 21.6058 | 21.86 | 499230.0 |
| 2024-04-16 | AAPX | ETF | 20.39 | 20.83 | 19.6 | 19.73 | 44500.0 |
| 2024-04-16 | AAPY | ETF | 23.4717 | 23.4746 | 23.43 | 23.4746 | 295.0 |
| 2024-04-16 | AAXJ | ETF | 65.56 | 65.86 | 65.38 | 65.6 | 532200.0 |
| 2024-04-16 | ABCS | ETF | 25.38 | 25.56 | 25.38 | 25.4349 | 1500.0 |
| 2024-04-16 | ABEQ | ETF | 29.205 | 29.3 | 29.205 | 29.229 | 8700.0 |
| 2024-04-16 | ACES | ETF | 26.44 | 26.44 | 25.93 | 26.044 | 179700.0 |
| 2024-04-16 | ACIO | ETF | 35.15 | 35.24 | 35.06 | 35.06 | 1388600.0 |
| 2024-04-16 | ACSI | ETF | 49.898 | 49.898 | 49.898 | 49.898 | 100.0 |
| 2024-04-16 | ACT | ETF | 29.3 | 29.38 | 28.98 | 29.31 | 211765.0 |
| 2024-04-16 | ACTV | ETF | 32.6 | 32.6 | 32.34 | 32.462 | 7000.0 |
| 2024-04-16 | ACVF | ETF | 38.61 | 38.61 | 38.46 | 38.53 | 5400.0 |
| 2024-04-16 | ACWF | ETF | 39.8661 | 39.89 | 39.86 | 39.8776 | 1798.0 |
| 2024-04-16 | ACWI | ETF | 105.91 | 106.29 | 105.43 | 105.73 | 2512400.0 |
| 2024-04-16 | ACWV | ETF | 101.13 | 101.38 | 100.94 | 100.94 | 338200.0 |
| 2024-04-16 | ACWX | ETF | 51.28 | 51.43 | 51.04 | 51.2 | 1237200.0 |
| 2024-04-16 | ADFI | ETF | 8.339 | 8.4 | 8.333 | 8.34 | 61500.0 |
| 2024-04-16 | ADIV | ETF | 13.508 | 13.508 | 13.508 | 13.508 | 100.0 |
| 2024-04-16 | ADME | ETF | 40.69 | 40.82 | 40.66 | 40.666 | 11800.0 |
| 2024-04-16 | ADPV | ETF | 28.35 | 28.785 | 28.2706 | 28.6101 | 8753.0 |
| 2024-04-16 | ADVE | ETF | 30.92 | 30.9455 | 30.9132 | 30.9132 | 331.0 |
| 2024-04-16 | AEMB | ETF | 37.59 | 37.61 | 37.59 | 37.599 | 1800.0 |
| 2024-04-16 | AESR | ETF | 14.95 | 14.99 | 14.916 | 14.952 | 31700.0 |
| 2024-04-16 | AETH | ETF | 40.82 | 40.95 | 39.97 | 40.4715 | 7800.0 |
| 2024-04-16 | AFIF | ETF | 9.1 | 9.1 | 9.09 | 9.09 | 15300.0 |
| 2024-04-16 | AFK | ETF | 14.99 | 15.11 | 14.57 | 14.57 | 10000.0 |
| 2024-04-16 | AFLG | ETF | 29.7 | 29.7 | 29.639 | 29.639 | 100.0 |
| 2024-04-16 | AFMC | ETF | 28.31 | 28.32 | 28.208 | 28.225 | 6400.0 |
| 2024-04-16 | AFSM | ETF | 27.3 | 27.47 | 27.3 | 27.47 | 900.0 |
| 2024-04-16 | AFTY | ETF | 14.012 | 14.012 | 14.012 | 14.012 | 100.0 |
| 2024-04-16 | AGG | ETF | 95.01 | 95.18 | 94.9 | 95.11 | 17565900.0 |
| 2024-04-16 | AGGH | ETF | 20.53 | 20.53 | 20.39 | 20.42 | 82629.0 |
| 2024-04-16 | AGGY | ETF | 42.21 | 42.24 | 42.136 | 42.225 | 56000.0 |
| 2024-04-16 | AGNG | ETF | 28.52 | 28.55 | 28.28 | 28.33 | 2400.0 |
| 2024-04-16 | AGOX | ETF | 24.19 | 24.43 | 24.19 | 24.37 | 19500.0 |
| 2024-04-16 | AGQ | ETF | 37.47 | 37.47 | 36.0 | 36.68 | 2177100.0 |
| 2024-04-16 | AGQI | ETF | 13.49 | 13.5201 | 13.44 | 13.4696 | 19131.0 |
| 2024-04-16 | AGRH | ETF | 25.8 | 25.8129 | 25.79 | 25.8129 | 772.0 |
> showing 50 of 3,343 rows — these rows as CSV