PREVIEW / etf_daily / 2024-04-25
file: by_date/etf_daily/2024/2024-04-25.parquet size: 118 KB rows: 3,296
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | SPY | ETF | 499.18 | 504.27 | 497.49 | 503.49 | 69122400.0 |
| 2024-04-25 | QQQ | ETF | 419.24 | 425.32 | 418.14 | 424.45 | 57392169.0 |
| 2024-04-25 | IWM | ETF | 195.44 | 196.83 | 193.77 | 196.48 | 31915600.0 |
| 2024-04-25 | DIA | ETF | 379.79 | 381.55 | 377.48 | 380.92 | 4682800.0 |
| 2024-04-25 | GLD | ETF | 214.47 | 217.05 | 214.34 | 215.92 | 6606500.0 |
| 2024-04-25 | TLT | ETF | 87.46 | 87.9 | 87.34 | 87.78 | 49282600.0 |
| 2024-04-25 | AAA | ETF | 25.12 | 25.15 | 25.12 | 25.145 | 4700.0 |
| 2024-04-25 | AAAU | ETF | 22.94 | 23.21 | 22.93 | 23.1 | 3116500.0 |
| 2024-04-25 | AADR | ETF | 60.32 | 60.58 | 60.32 | 60.58 | 400.0 |
| 2024-04-25 | AAPB | ETF | 17.03 | 17.12 | 16.6704 | 17.03 | 137269.0 |
| 2024-04-25 | AAPD | ETF | 22.99 | 23.1524 | 22.87 | 22.94 | 247044.0 |
| 2024-04-25 | AAPR | ETF | 24.32 | 24.41 | 24.26 | 24.386 | 97779.0 |
| 2024-04-25 | AAPU | ETF | 21.82 | 22.11 | 21.48 | 21.92 | 260185.0 |
| 2024-04-25 | AAPX | ETF | 19.911 | 19.93 | 19.44 | 19.83 | 12109.0 |
| 2024-04-25 | AAPY | ETF | 23.23 | 23.3051 | 23.23 | 23.3051 | 550.0 |
| 2024-04-25 | AAXJ | ETF | 66.86 | 67.74 | 66.86 | 67.68 | 251600.0 |
| 2024-04-25 | ABCS | ETF | 25.8 | 25.97 | 25.655 | 25.83 | 2205.0 |
| 2024-04-25 | ABEQ | ETF | 29.868 | 29.868 | 29.868 | 29.868 | 400.0 |
| 2024-04-25 | ACES | ETF | 26.28 | 26.48 | 25.836 | 26.43 | 54700.0 |
| 2024-04-25 | ACIO | ETF | 34.78 | 35.09 | 34.75 | 35.07 | 403100.0 |
| 2024-04-25 | ACSI | ETF | 50.783 | 50.783 | 50.783 | 50.783 | 100.0 |
| 2024-04-25 | ACT | ETF | 29.87 | 29.965 | 29.7 | 29.94 | 147108.0 |
| 2024-04-25 | ACTV | ETF | 32.38 | 32.695 | 32.38 | 32.683 | 3900.0 |
| 2024-04-25 | ACVF | ETF | 38.5 | 38.77 | 38.41 | 38.679 | 4800.0 |
| 2024-04-25 | ACWF | ETF | 39.82 | 40.05 | 39.7 | 40.0132 | 8111.0 |
| 2024-04-25 | ACWI | ETF | 105.38 | 106.55 | 105.11 | 106.39 | 2621100.0 |
| 2024-04-25 | ACWV | ETF | 102.46 | 102.84 | 102.11 | 102.71 | 115400.0 |
| 2024-04-25 | ACWX | ETF | 51.54 | 52.17 | 51.48 | 52.12 | 1734300.0 |
| 2024-04-25 | ADFI | ETF | 8.32 | 8.36 | 8.298 | 8.36 | 7400.0 |
| 2024-04-25 | ADIV | ETF | 13.86 | 13.99 | 13.86 | 13.99 | 2300.0 |
| 2024-04-25 | ADME | ETF | 40.2 | 40.56 | 40.162 | 40.487 | 4200.0 |
| 2024-04-25 | ADPV | ETF | 28.79 | 28.79 | 28.6896 | 28.6896 | 484.0 |
| 2024-04-25 | ADVE | ETF | 31.2 | 31.4743 | 31.2 | 31.4743 | 381.0 |
| 2024-04-25 | AEMB | ETF | 37.905 | 37.905 | 37.905 | 37.905 | 100.0 |
| 2024-04-25 | AESR | ETF | 14.64 | 14.84 | 14.64 | 14.821 | 12600.0 |
| 2024-04-25 | AETH | ETF | 40.7 | 41.73 | 40.7 | 41.679 | 2819.0 |
| 2024-04-25 | AFIF | ETF | 9.07 | 9.07 | 8.98 | 9.04 | 221900.0 |
| 2024-04-25 | AFK | ETF | 14.52 | 14.61 | 14.51 | 14.56 | 2400.0 |
| 2024-04-25 | AFLG | ETF | 29.32 | 29.476 | 29.32 | 29.476 | 1100.0 |
| 2024-04-25 | AFMC | ETF | 28.57 | 28.576 | 28.57 | 28.576 | 500.0 |
| 2024-04-25 | AFSM | ETF | 27.71 | 27.96 | 27.645 | 27.921 | 800.0 |
| 2024-04-25 | AFTY | ETF | 14.171 | 14.171 | 14.171 | 14.171 | 100.0 |
| 2024-04-25 | AGG | ETF | 94.94 | 95.14 | 94.85 | 95.12 | 6758100.0 |
| 2024-04-25 | AGGH | ETF | 20.53 | 20.53 | 20.4 | 20.4774 | 40207.0 |
| 2024-04-25 | AGGY | ETF | 42.0 | 42.1 | 41.97 | 42.1 | 65900.0 |
| 2024-04-25 | AGNG | ETF | 28.5 | 28.618 | 28.425 | 28.58 | 1700.0 |
| 2024-04-25 | AGOX | ETF | 24.43 | 24.76 | 24.38 | 24.59 | 27300.0 |
| 2024-04-25 | AGQ | ETF | 33.88 | 34.84 | 33.74 | 34.45 | 1210600.0 |
| 2024-04-25 | AGQI | ETF | 13.57 | 13.7501 | 13.57 | 13.7304 | 21739.0 |
| 2024-04-25 | AGRH | ETF | 25.9019 | 25.925 | 25.9019 | 25.925 | 2420.0 |
> showing 50 of 3,296 rows — these rows as CSV