PREVIEW / etf_daily / 2024-05-10
file: by_date/etf_daily/2024/2024-05-10.parquet size: 119 KB rows: 3,318
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-10 | SPY | ETF | 521.81 | 522.64 | 519.59 | 520.84 | 52233200.0 |
| 2024-05-10 | QQQ | ETF | 442.54 | 444.31 | 440.499 | 442.06 | 27116566.0 |
| 2024-05-10 | IWM | ETF | 206.35 | 206.62 | 203.68 | 204.31 | 21520200.0 |
| 2024-05-10 | DIA | ETF | 395.25 | 395.9 | 394.1 | 395.18 | 3505600.0 |
| 2024-05-10 | GLD | ETF | 219.22 | 219.6 | 218.08 | 218.71 | 8700900.0 |
| 2024-05-10 | TLT | ETF | 90.28 | 90.38 | 89.96 | 90.12 | 21913800.0 |
| 2024-05-10 | AAA | ETF | 25.1 | 25.19 | 25.03 | 25.102 | 19700.0 |
| 2024-05-10 | AAAU | ETF | 23.45 | 23.49 | 23.33 | 23.39 | 2284800.0 |
| 2024-05-10 | AADR | ETF | 63.87 | 64.05 | 63.51 | 63.83 | 4900.0 |
| 2024-05-10 | AAPB | ETF | 20.03 | 20.04 | 19.45 | 19.59 | 96749.0 |
| 2024-05-10 | AAPD | ETF | 21.0 | 21.318 | 21.0 | 21.22 | 98262.0 |
| 2024-05-10 | AAPR | ETF | 24.7532 | 24.7532 | 24.66 | 24.6926 | 29873.0 |
| 2024-05-10 | AAPU | ETF | 25.83 | 25.85 | 25.08 | 25.27 | 248075.0 |
| 2024-05-10 | AAPX | ETF | 22.931 | 22.939 | 22.65 | 22.8797 | 11256.0 |
| 2024-05-10 | AAXJ | ETF | 71.21 | 71.24 | 70.86 | 70.99 | 206500.0 |
| 2024-05-10 | ABCS | ETF | 26.635 | 26.635 | 26.5335 | 26.5503 | 2254.0 |
| 2024-05-10 | ABEQ | ETF | 30.72 | 30.736 | 30.71 | 30.736 | 1000.0 |
| 2024-05-10 | ACES | ETF | 29.56 | 29.73 | 28.74 | 28.83 | 112500.0 |
| 2024-05-10 | ACIO | ETF | 36.05 | 36.14 | 36.0 | 36.04 | 92300.0 |
| 2024-05-10 | ACSI | ETF | 53.342 | 53.342 | 53.342 | 53.342 | 100.0 |
| 2024-05-10 | ACT | ETF | 31.66 | 31.78 | 31.47 | 31.7 | 87195.0 |
| 2024-05-10 | ACTV | ETF | 33.54 | 33.54 | 33.44 | 33.525 | 5300.0 |
| 2024-05-10 | ACVF | ETF | 39.57 | 39.69 | 39.57 | 39.624 | 3600.0 |
| 2024-05-10 | ACWF | ETF | 41.53 | 41.6088 | 41.41 | 41.48 | 4363.0 |
| 2024-05-10 | ACWI | ETF | 110.47 | 110.57 | 110.01 | 110.18 | 856100.0 |
| 2024-05-10 | ACWV | ETF | 105.0 | 105.0 | 104.8 | 104.95 | 52500.0 |
| 2024-05-10 | ACWX | ETF | 54.17 | 54.23 | 54.0 | 54.03 | 1828500.0 |
| 2024-05-10 | ADFI | ETF | 8.44 | 8.46 | 8.44 | 8.45 | 11400.0 |
| 2024-05-10 | ADIV | ETF | 14.68 | 14.68 | 14.68 | 14.68 | 100.0 |
| 2024-05-10 | ADME | ETF | 41.84 | 41.84 | 41.69 | 41.785 | 3200.0 |
| 2024-05-10 | ADPV | ETF | 31.42 | 31.42 | 30.81 | 30.8452 | 12197.0 |
| 2024-05-10 | AEMB | ETF | 38.3 | 38.313 | 38.3 | 38.313 | 200.0 |
| 2024-05-10 | AESR | ETF | 15.45 | 15.5 | 15.4 | 15.46 | 41400.0 |
| 2024-05-10 | AETH | ETF | 39.76 | 39.76 | 38.01 | 38.0685 | 3261.0 |
| 2024-05-10 | AFIF | ETF | 9.12 | 9.12 | 9.1 | 9.1 | 30400.0 |
| 2024-05-10 | AFK | ETF | 15.46 | 15.59 | 15.33 | 15.59 | 2800.0 |
| 2024-05-10 | AFLG | ETF | 30.67 | 30.67 | 30.67 | 30.67 | 100.0 |
| 2024-05-10 | AFMC | ETF | 29.945 | 29.945 | 29.945 | 29.945 | 100.0 |
| 2024-05-10 | AFSM | ETF | 28.864 | 28.864 | 28.864 | 28.864 | 100.0 |
| 2024-05-10 | AFTY | ETF | 14.69 | 14.69 | 14.69 | 14.69 | 100.0 |
| 2024-05-10 | AGG | ETF | 96.26 | 96.33 | 96.16 | 96.24 | 5326400.0 |
| 2024-05-10 | AGGH | ETF | 20.94 | 20.94 | 20.78 | 20.9 | 34336.0 |
| 2024-05-10 | AGGY | ETF | 42.75 | 42.77 | 42.689 | 42.71 | 66800.0 |
| 2024-05-10 | AGMI | ETF | 27.57 | 27.57 | 27.0121 | 27.0121 | 200.0 |
| 2024-05-10 | AGNG | ETF | 29.5 | 29.64 | 29.5 | 29.52 | 7000.0 |
| 2024-05-10 | AGOX | ETF | 25.355 | 25.359 | 25.0 | 25.0 | 12000.0 |
| 2024-05-10 | AGQ | ETF | 36.74 | 36.93 | 35.75 | 36.16 | 1374900.0 |
| 2024-05-10 | AGQI | ETF | 14.2 | 14.2201 | 14.18 | 14.2069 | 29200.0 |
| 2024-05-10 | AGRH | ETF | 25.88 | 25.88 | 25.88 | 25.88 | 1482.0 |
| 2024-05-10 | AGZ | ETF | 107.09 | 107.1 | 107.0 | 107.04 | 12700.0 |
> showing 50 of 3,318 rows — these rows as CSV