PREVIEW / etf_daily / 2024-05-08
file: by_date/etf_daily/2024/2024-05-08.parquet size: 118 KB rows: 3,322
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-08 | SPY | ETF | 515.26 | 517.74 | 515.14 | 517.19 | 42047200.0 |
| 2024-05-08 | QQQ | ETF | 437.67 | 441.48 | 437.55 | 440.06 | 24896723.0 |
| 2024-05-08 | IWM | ETF | 202.72 | 203.96 | 202.56 | 203.78 | 18349400.0 |
| 2024-05-08 | DIA | ETF | 388.34 | 390.91 | 388.19 | 390.48 | 2855100.0 |
| 2024-05-08 | GLD | ETF | 213.62 | 214.8 | 213.5 | 213.58 | 4462700.0 |
| 2024-05-08 | TLT | ETF | 90.31 | 90.46 | 90.16 | 90.19 | 31171700.0 |
| 2024-05-08 | AAA | ETF | 25.105 | 25.105 | 25.031 | 25.04 | 12400.0 |
| 2024-05-08 | AAAU | ETF | 22.85 | 22.98 | 22.84 | 22.85 | 1803200.0 |
| 2024-05-08 | AADR | ETF | 64.14 | 64.14 | 63.73 | 63.75 | 500.0 |
| 2024-05-08 | AAPB | ETF | 19.53 | 19.59 | 19.29 | 19.54 | 60030.0 |
| 2024-05-08 | AAPD | ETF | 21.26 | 21.4 | 21.23 | 21.25 | 137532.0 |
| 2024-05-08 | AAPR | ETF | 24.5967 | 24.68 | 24.5939 | 24.66 | 58709.0 |
| 2024-05-08 | AAPU | ETF | 25.19 | 25.25 | 24.8599 | 25.18 | 241375.0 |
| 2024-05-08 | AAPX | ETF | 22.71 | 22.8 | 22.501 | 22.8 | 11527.0 |
| 2024-05-08 | AAPY | ETF | 24.78 | 24.8005 | 24.78 | 24.8005 | 559.0 |
| 2024-05-08 | AAXJ | ETF | 69.85 | 70.35 | 69.85 | 70.29 | 571700.0 |
| 2024-05-08 | ABCS | ETF | 26.35 | 26.37 | 26.3326 | 26.3326 | 1679.0 |
| 2024-05-08 | ABEQ | ETF | 30.406 | 30.406 | 30.406 | 30.406 | 100.0 |
| 2024-05-08 | ACES | ETF | 28.4 | 28.84 | 28.204 | 28.78 | 477500.0 |
| 2024-05-08 | ACIO | ETF | 35.79 | 35.898 | 35.77 | 35.82 | 85100.0 |
| 2024-05-08 | ACSI | ETF | 52.812 | 52.812 | 52.812 | 52.812 | 100.0 |
| 2024-05-08 | ACT | ETF | 31.38 | 31.57 | 31.335 | 31.49 | 208067.0 |
| 2024-05-08 | ACTV | ETF | 33.57 | 33.68 | 33.53 | 33.615 | 9900.0 |
| 2024-05-08 | ACVF | ETF | 39.14 | 39.31 | 39.14 | 39.294 | 4700.0 |
| 2024-05-08 | ACWF | ETF | 41.025 | 41.19 | 41.025 | 41.1839 | 2814.0 |
| 2024-05-08 | ACWI | ETF | 108.9 | 109.45 | 108.9 | 109.38 | 564100.0 |
| 2024-05-08 | ACWV | ETF | 103.7 | 104.01 | 103.7 | 103.86 | 164100.0 |
| 2024-05-08 | ACWX | ETF | 53.4 | 53.64 | 53.39 | 53.63 | 2366300.0 |
| 2024-05-08 | ADFI | ETF | 8.46 | 8.46 | 8.421 | 8.449 | 14200.0 |
| 2024-05-08 | ADIV | ETF | 14.49 | 14.49 | 14.49 | 14.49 | 100.0 |
| 2024-05-08 | ADME | ETF | 41.44 | 41.499 | 41.44 | 41.499 | 5100.0 |
| 2024-05-08 | ADPV | ETF | 30.3945 | 30.4532 | 30.35 | 30.4532 | 1182.0 |
| 2024-05-08 | AEMB | ETF | 38.59 | 38.59 | 38.32 | 38.32 | 1100.0 |
| 2024-05-08 | AESR | ETF | 15.23 | 15.33 | 15.15 | 15.221 | 33000.0 |
| 2024-05-08 | AETH | ETF | 39.6299 | 39.65 | 39.3973 | 39.4111 | 3935.0 |
| 2024-05-08 | AFIF | ETF | 9.11 | 9.11 | 9.1 | 9.11 | 9500.0 |
| 2024-05-08 | AFK | ETF | 15.51 | 15.55 | 15.31 | 15.37 | 8900.0 |
| 2024-05-08 | AFLG | ETF | 30.311 | 30.41 | 30.3 | 30.349 | 8000.0 |
| 2024-05-08 | AFMC | ETF | 29.598 | 29.598 | 29.551 | 29.551 | 200.0 |
| 2024-05-08 | AFSM | ETF | 28.727 | 28.727 | 28.727 | 28.727 | 100.0 |
| 2024-05-08 | AFTY | ETF | 14.659 | 14.659 | 14.659 | 14.659 | 100.0 |
| 2024-05-08 | AGG | ETF | 96.25 | 96.35 | 96.23 | 96.26 | 4587200.0 |
| 2024-05-08 | AGGH | ETF | 20.78 | 20.8895 | 20.7697 | 20.8347 | 92280.0 |
| 2024-05-08 | AGGY | ETF | 42.79 | 42.82 | 42.71 | 42.71 | 55700.0 |
| 2024-05-08 | AGMI | ETF | 25.84 | 25.98 | 25.7477 | 25.7477 | 1100.0 |
| 2024-05-08 | AGNG | ETF | 29.427 | 29.427 | 29.18 | 29.38 | 4600.0 |
| 2024-05-08 | AGOX | ETF | 25.33 | 25.33 | 25.04 | 25.09 | 15400.0 |
| 2024-05-08 | AGQ | ETF | 33.8 | 34.4 | 33.61 | 33.94 | 921700.0 |
| 2024-05-08 | AGQI | ETF | 14.0 | 14.05 | 14.0 | 14.03 | 17129.0 |
| 2024-05-08 | AGZ | ETF | 106.98 | 107.07 | 106.98 | 107.02 | 22100.0 |
> showing 50 of 3,322 rows — these rows as CSV