PREVIEW / etf_daily / 2024-04-26
file: by_date/etf_daily/2024/2024-04-26.parquet size: 119 KB rows: 3,299
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-26 | SPY | ETF | 506.35 | 509.88 | 505.7 | 508.26 | 64306100.0 |
| 2024-04-26 | QQQ | ETF | 427.62 | 432.55 | 426.92 | 431.0 | 41874907.0 |
| 2024-04-26 | IWM | ETF | 197.0 | 198.89 | 196.42 | 198.36 | 24613600.0 |
| 2024-04-26 | DIA | ETF | 380.75 | 383.34 | 380.53 | 382.31 | 4252400.0 |
| 2024-04-26 | GLD | ETF | 216.77 | 217.07 | 215.53 | 216.62 | 6268500.0 |
| 2024-04-26 | TLT | ETF | 88.25 | 88.61 | 88.05 | 88.24 | 31589800.0 |
| 2024-04-26 | AAA | ETF | 25.14 | 25.15 | 25.13 | 25.145 | 6200.0 |
| 2024-04-26 | AAAU | ETF | 23.19 | 23.21 | 23.05 | 23.17 | 2899000.0 |
| 2024-04-26 | AADR | ETF | 61.48 | 61.48 | 61.48 | 61.48 | 100.0 |
| 2024-04-26 | AAPB | ETF | 17.01 | 17.27 | 16.88 | 16.89 | 82704.0 |
| 2024-04-26 | AAPD | ETF | 22.95 | 23.035 | 22.75 | 23.02 | 119948.0 |
| 2024-04-26 | AAPR | ETF | 24.45 | 24.52 | 24.42 | 24.4597 | 54073.0 |
| 2024-04-26 | AAPU | ETF | 21.95 | 22.29 | 21.76 | 21.76 | 397647.0 |
| 2024-04-26 | AAPX | ETF | 19.83 | 20.0588 | 19.68 | 19.68 | 9348.0 |
| 2024-04-26 | AAPY | ETF | 23.39 | 23.3901 | 23.2524 | 23.2524 | 1006.0 |
| 2024-04-26 | AAXJ | ETF | 68.22 | 68.4 | 68.13 | 68.36 | 137000.0 |
| 2024-04-26 | ABCS | ETF | 25.96 | 26.04 | 25.96 | 25.9613 | 2300.0 |
| 2024-04-26 | ABEQ | ETF | 29.91 | 29.91 | 29.89 | 29.899 | 700.0 |
| 2024-04-26 | ACES | ETF | 26.55 | 27.04 | 26.55 | 26.89 | 34500.0 |
| 2024-04-26 | ACIO | ETF | 35.21 | 35.44 | 35.21 | 35.35 | 187400.0 |
| 2024-04-26 | ACSI | ETF | 51.438 | 51.438 | 51.438 | 51.438 | 100.0 |
| 2024-04-26 | ACT | ETF | 29.9 | 30.105 | 29.9 | 29.95 | 121173.0 |
| 2024-04-26 | ACTV | ETF | 33.03 | 33.07 | 33.014 | 33.014 | 1600.0 |
| 2024-04-26 | ACVF | ETF | 38.86 | 38.99 | 38.86 | 38.93 | 3400.0 |
| 2024-04-26 | ACWF | ETF | 40.29 | 40.52 | 40.29 | 40.4147 | 4905.0 |
| 2024-04-26 | ACWI | ETF | 107.03 | 107.61 | 106.92 | 107.38 | 2381300.0 |
| 2024-04-26 | ACWV | ETF | 102.71 | 102.73 | 102.42 | 102.47 | 271200.0 |
| 2024-04-26 | ACWX | ETF | 52.44 | 52.59 | 52.35 | 52.53 | 940300.0 |
| 2024-04-26 | ADFI | ETF | 8.38 | 8.39 | 8.34 | 8.38 | 29100.0 |
| 2024-04-26 | ADIV | ETF | 14.12 | 14.12 | 14.12 | 14.12 | 100.0 |
| 2024-04-26 | ADME | ETF | 40.57 | 40.96 | 40.57 | 40.879 | 3100.0 |
| 2024-04-26 | ADPV | ETF | 29.1 | 29.13 | 29.09 | 29.117 | 17107.0 |
| 2024-04-26 | AEMB | ETF | 37.99 | 37.99 | 37.99 | 37.99 | 100.0 |
| 2024-04-26 | AESR | ETF | 14.99 | 15.04 | 14.99 | 15.03 | 46500.0 |
| 2024-04-26 | AETH | ETF | 41.08 | 41.4435 | 41.08 | 41.37 | 2118.0 |
| 2024-04-26 | AFIF | ETF | 9.04 | 9.06 | 9.04 | 9.06 | 262000.0 |
| 2024-04-26 | AFK | ETF | 14.68 | 14.94 | 14.68 | 14.94 | 6800.0 |
| 2024-04-26 | AFLG | ETF | 29.71 | 29.71 | 29.687 | 29.687 | 100.0 |
| 2024-04-26 | AFMC | ETF | 28.705 | 28.73 | 28.705 | 28.712 | 2000.0 |
| 2024-04-26 | AFSM | ETF | 27.99 | 28.125 | 27.99 | 28.122 | 3200.0 |
| 2024-04-26 | AFTY | ETF | 14.34 | 14.34 | 14.338 | 14.338 | 400.0 |
| 2024-04-26 | AGG | ETF | 95.32 | 95.47 | 95.3 | 95.33 | 8442500.0 |
| 2024-04-26 | AGGH | ETF | 20.53 | 20.55 | 20.4501 | 20.5016 | 20572.0 |
| 2024-04-26 | AGGY | ETF | 42.14 | 42.224 | 42.14 | 42.16 | 78000.0 |
| 2024-04-26 | AGNG | ETF | 28.57 | 28.61 | 28.47 | 28.47 | 2600.0 |
| 2024-04-26 | AGOX | ETF | 24.77 | 25.12 | 24.77 | 25.04 | 22900.0 |
| 2024-04-26 | AGQ | ETF | 34.77 | 34.84 | 33.55 | 33.94 | 1186700.0 |
| 2024-04-26 | AGQI | ETF | 13.78 | 13.85 | 13.78 | 13.8333 | 4334.0 |
| 2024-04-26 | AGRH | ETF | 25.91 | 25.94 | 25.91 | 25.94 | 7213.0 |
| 2024-04-26 | AGZ | ETF | 106.6 | 106.76 | 106.6 | 106.63 | 21300.0 |
> showing 50 of 3,299 rows — these rows as CSV