PREVIEW / etf_daily / 2024-05-21
file: by_date/etf_daily/2024/2024-05-21.parquet size: 119 KB rows: 3,338
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | SPY | ETF | 529.28 | 531.52 | 529.07 | 531.36 | 33437000.0 |
| 2024-05-21 | QQQ | ETF | 453.04 | 455.99 | 452.84 | 455.8 | 23167720.0 |
| 2024-05-21 | IWM | ETF | 207.83 | 208.69 | 207.59 | 208.34 | 13466800.0 |
| 2024-05-21 | DIA | ETF | 398.32 | 399.06 | 397.77 | 398.78 | 1618300.0 |
| 2024-05-21 | GLD | ETF | 224.77 | 225.21 | 223.7 | 224.23 | 4002600.0 |
| 2024-05-21 | TLT | ETF | 91.73 | 91.77 | 91.43 | 91.59 | 15334400.0 |
| 2024-05-21 | AAA | ETF | 25.12 | 25.228 | 25.1 | 25.165 | 5800.0 |
| 2024-05-21 | AAAU | ETF | 24.05 | 24.09 | 23.93 | 23.99 | 2993700.0 |
| 2024-05-21 | AADR | ETF | 65.34 | 65.34 | 65.34 | 65.34 | 100.0 |
| 2024-05-21 | AAPB | ETF | 21.28 | 21.65 | 21.28 | 21.57 | 46629.0 |
| 2024-05-21 | AAPD | ETF | 20.35 | 20.35 | 20.175 | 20.2 | 63078.0 |
| 2024-05-21 | AAPR | ETF | 24.9 | 24.93 | 24.8601 | 24.93 | 34657.0 |
| 2024-05-21 | AAPU | ETF | 27.46 | 27.95 | 27.46 | 27.86 | 219097.0 |
| 2024-05-21 | AAPX | ETF | 24.87 | 25.2389 | 24.87 | 25.135 | 7743.0 |
| 2024-05-21 | AAPY | ETF | 25.45 | 25.5151 | 25.45 | 25.5151 | 547.0 |
| 2024-05-21 | AAXJ | ETF | 72.54 | 72.64 | 72.32 | 72.52 | 812600.0 |
| 2024-05-21 | ABCS | ETF | 26.72 | 26.81 | 26.71 | 26.7891 | 2160.0 |
| 2024-05-21 | ABEQ | ETF | 30.83 | 30.83 | 30.75 | 30.795 | 1700.0 |
| 2024-05-21 | ACES | ETF | 29.4 | 29.92 | 29.4 | 29.92 | 31300.0 |
| 2024-05-21 | ACIO | ETF | 36.575 | 36.66 | 36.552 | 36.65 | 312500.0 |
| 2024-05-21 | ACSI | ETF | 54.084 | 54.084 | 54.084 | 54.084 | 100.0 |
| 2024-05-21 | ACT | ETF | 31.08 | 31.15 | 30.88 | 31.08 | 164509.0 |
| 2024-05-21 | ACTV | ETF | 34.03 | 34.03 | 33.83 | 33.856 | 4200.0 |
| 2024-05-21 | ACTX | ETF | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 604.0 |
| 2024-05-21 | ACVF | ETF | 40.25 | 40.277 | 40.18 | 40.277 | 2000.0 |
| 2024-05-21 | ACWF | ETF | 42.35 | 42.43 | 42.3 | 42.3917 | 7157.0 |
| 2024-05-21 | ACWI | ETF | 111.92 | 112.27 | 111.89 | 112.25 | 1540800.0 |
| 2024-05-21 | ACWV | ETF | 105.75 | 105.97 | 105.59 | 105.71 | 45200.0 |
| 2024-05-21 | ACWX | ETF | 54.9 | 54.98 | 54.81 | 54.92 | 311300.0 |
| 2024-05-21 | ADFI | ETF | 8.45 | 8.48 | 8.45 | 8.45 | 65300.0 |
| 2024-05-21 | ADME | ETF | 42.41 | 42.49 | 42.35 | 42.471 | 2600.0 |
| 2024-05-21 | ADPV | ETF | 31.49 | 31.63 | 31.43 | 31.6027 | 36349.0 |
| 2024-05-21 | AEMB | ETF | 38.635 | 38.635 | 38.635 | 38.635 | 100.0 |
| 2024-05-21 | AESR | ETF | 15.71 | 15.82 | 15.71 | 15.82 | 58700.0 |
| 2024-05-21 | AETH | ETF | 50.4 | 50.4 | 48.63 | 48.97 | 41144.0 |
| 2024-05-21 | AFIF | ETF | 9.09 | 9.1 | 9.08 | 9.09 | 16100.0 |
| 2024-05-21 | AFK | ETF | 16.03 | 16.42 | 15.97 | 16.35 | 21300.0 |
| 2024-05-21 | AFLG | ETF | 31.04 | 31.131 | 31.04 | 31.131 | 21100.0 |
| 2024-05-21 | AFMC | ETF | 29.96 | 30.083 | 29.96 | 30.083 | 95200.0 |
| 2024-05-21 | AFSM | ETF | 29.32 | 29.32 | 29.2 | 29.299 | 1200.0 |
| 2024-05-21 | AFTY | ETF | 14.79 | 14.79 | 14.79 | 14.79 | 100.0 |
| 2024-05-21 | AGG | ETF | 96.92 | 96.95 | 96.83 | 96.86 | 5227900.0 |
| 2024-05-21 | AGGH | ETF | 21.06 | 21.06 | 20.98 | 21.01 | 39285.0 |
| 2024-05-21 | AGGS | ETF | 40.76 | 40.7649 | 40.73 | 40.7649 | 137002.0 |
| 2024-05-21 | AGGY | ETF | 43.02 | 43.036 | 42.98 | 43.008 | 61300.0 |
| 2024-05-21 | AGMI | ETF | 29.65 | 29.65 | 29.3188 | 29.3188 | 3758.0 |
| 2024-05-21 | AGNG | ETF | 30.205 | 30.228 | 29.978 | 30.17 | 3100.0 |
| 2024-05-21 | AGOX | ETF | 25.92 | 26.12 | 25.82 | 26.07 | 36500.0 |
| 2024-05-21 | AGQ | ETF | 45.8 | 47.16 | 44.9 | 46.41 | 2181500.0 |
| 2024-05-21 | AGQI | ETF | 14.38 | 14.42 | 14.3799 | 14.41 | 77752.0 |
> showing 50 of 3,338 rows — these rows as CSV