PREVIEW / etf_daily / 2024-05-15
file: by_date/etf_daily/2024/2024-05-15.parquet size: 121 KB rows: 3,364
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-15 | SPY | ETF | 525.83 | 530.08 | 525.18 | 529.78 | 59504900.0 |
| 2024-05-15 | QQQ | ETF | 448.43 | 453.15 | 446.9 | 452.9 | 41464651.0 |
| 2024-05-15 | IWM | ETF | 209.21 | 209.77 | 207.72 | 209.44 | 33412300.0 |
| 2024-05-15 | DIA | ETF | 397.24 | 399.5 | 396.94 | 399.28 | 3421200.0 |
| 2024-05-15 | GLD | ETF | 219.06 | 221.19 | 217.65 | 220.89 | 9297700.0 |
| 2024-05-15 | TLT | ETF | 91.87 | 92.26 | 91.63 | 92.1 | 65142900.0 |
| 2024-05-15 | AAA | ETF | 25.074 | 25.13 | 25.07 | 25.095 | 1900.0 |
| 2024-05-15 | AAAU | ETF | 23.43 | 23.66 | 23.28 | 23.63 | 3974100.0 |
| 2024-05-15 | AADR | ETF | 65.29 | 65.4 | 65.01 | 65.4 | 2400.0 |
| 2024-05-15 | AAPB | ETF | 20.62 | 21.23 | 20.55 | 21.03 | 216469.0 |
| 2024-05-15 | AAPD | ETF | 20.63 | 20.7063 | 20.3795 | 20.46 | 138823.0 |
| 2024-05-15 | AAPR | ETF | 24.84 | 24.88 | 24.8 | 24.8653 | 75670.0 |
| 2024-05-15 | AAPU | ETF | 26.58 | 27.3789 | 26.48 | 27.13 | 492496.0 |
| 2024-05-15 | AAPX | ETF | 24.14 | 24.73 | 24.14 | 24.53 | 15874.0 |
| 2024-05-15 | AAPY | ETF | 25.3 | 25.42 | 25.3 | 25.3913 | 2951.0 |
| 2024-05-15 | AAXJ | ETF | 72.59 | 72.89 | 72.31 | 72.84 | 293900.0 |
| 2024-05-15 | ABCS | ETF | 26.82 | 26.9164 | 26.82 | 26.9164 | 2350.0 |
| 2024-05-15 | ABEQ | ETF | 30.77 | 30.815 | 30.735 | 30.815 | 7500.0 |
| 2024-05-15 | ACES | ETF | 30.49 | 30.49 | 29.43 | 29.7 | 260400.0 |
| 2024-05-15 | ACIO | ETF | 36.31 | 36.59 | 36.31 | 36.57 | 108400.0 |
| 2024-05-15 | ACSI | ETF | 53.726 | 53.726 | 53.726 | 53.726 | 100.0 |
| 2024-05-15 | ACT | ETF | 31.65 | 31.66 | 31.375 | 31.52 | 232294.0 |
| 2024-05-15 | ACTV | ETF | 34.23 | 34.32 | 34.2 | 34.277 | 6600.0 |
| 2024-05-15 | ACVF | ETF | 39.95 | 40.251 | 39.95 | 40.251 | 5400.0 |
| 2024-05-15 | ACWF | ETF | 42.01 | 42.3092 | 42.01 | 42.29 | 5861.0 |
| 2024-05-15 | ACWI | ETF | 111.36 | 112.18 | 111.22 | 112.13 | 2645100.0 |
| 2024-05-15 | ACWV | ETF | 105.2 | 105.6 | 105.2 | 105.48 | 132800.0 |
| 2024-05-15 | ACWX | ETF | 54.78 | 55.06 | 54.64 | 55.04 | 379200.0 |
| 2024-05-15 | ADFI | ETF | 8.49 | 8.6 | 8.49 | 8.56 | 1412100.0 |
| 2024-05-15 | ADIV | ETF | 14.968 | 14.968 | 14.968 | 14.968 | 100.0 |
| 2024-05-15 | ADME | ETF | 42.07 | 42.39 | 42.07 | 42.32 | 11100.0 |
| 2024-05-15 | ADPV | ETF | 31.4388 | 31.68 | 31.3581 | 31.65 | 23359.0 |
| 2024-05-15 | AEMB | ETF | 38.814 | 38.814 | 38.814 | 38.814 | 100.0 |
| 2024-05-15 | AESR | ETF | 15.63 | 15.76 | 15.63 | 15.76 | 1395600.0 |
| 2024-05-15 | AETH | ETF | 39.07 | 39.7745 | 39.07 | 39.7745 | 9564.0 |
| 2024-05-15 | AFIF | ETF | 9.12 | 9.13 | 9.11 | 9.12 | 70000.0 |
| 2024-05-15 | AFK | ETF | 15.77 | 15.94 | 15.62 | 15.89 | 6400.0 |
| 2024-05-15 | AFLG | ETF | 30.9 | 31.164 | 30.9 | 31.164 | 100.0 |
| 2024-05-15 | AFMC | ETF | 30.44 | 30.44 | 30.412 | 30.412 | 100.0 |
| 2024-05-15 | AFSM | ETF | 29.42 | 29.42 | 29.42 | 29.42 | 100.0 |
| 2024-05-15 | AFTY | ETF | 14.56 | 14.58 | 14.56 | 14.58 | 200.0 |
| 2024-05-15 | AGG | ETF | 97.11 | 97.28 | 96.98 | 97.19 | 5846300.0 |
| 2024-05-15 | AGGH | ETF | 20.97 | 21.05 | 20.97 | 21.0017 | 31591.0 |
| 2024-05-15 | AGGY | ETF | 43.06 | 43.14 | 43.01 | 43.11 | 71700.0 |
| 2024-05-15 | AGMI | ETF | 27.56 | 27.92 | 27.085 | 27.7705 | 861.0 |
| 2024-05-15 | AGNG | ETF | 29.99 | 30.34 | 29.99 | 30.34 | 2100.0 |
| 2024-05-15 | AGOX | ETF | 25.12 | 26.16 | 25.12 | 26.15 | 16500.0 |
| 2024-05-15 | AGQ | ETF | 38.55 | 40.18 | 37.03 | 40.06 | 1956100.0 |
| 2024-05-15 | AGQI | ETF | 14.38 | 14.47 | 14.38 | 14.46 | 24577.0 |
| 2024-05-15 | AGRH | ETF | 26.0 | 26.0 | 26.0 | 26.0 | 562.0 |
> showing 50 of 3,364 rows — these rows as CSV