PREVIEW / etf_daily / 2024-05-28
file: by_date/etf_daily/2024/2024-05-28.parquet size: 120 KB rows: 3,361
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | SPY | ETF | 530.27 | 530.51 | 527.11 | 529.81 | 36269600.0 |
| 2024-05-28 | QQQ | ETF | 459.18 | 459.74 | 456.69 | 459.68 | 26216815.0 |
| 2024-05-28 | IWM | ETF | 206.97 | 207.09 | 203.97 | 205.16 | 18475900.0 |
| 2024-05-28 | DIA | ETF | 389.81 | 390.22 | 387.02 | 388.6 | 2176100.0 |
| 2024-05-28 | GLD | ETF | 218.43 | 218.59 | 217.21 | 218.19 | 3809700.0 |
| 2024-05-28 | TLT | ETF | 91.33 | 91.36 | 90.03 | 90.07 | 45973700.0 |
| 2024-05-28 | AAA | ETF | 25.16 | 25.23 | 25.13 | 25.186 | 12700.0 |
| 2024-05-28 | AAAU | ETF | 23.36 | 23.38 | 23.24 | 23.34 | 2469600.0 |
| 2024-05-28 | AADR | ETF | 63.8 | 64.11 | 63.8 | 64.11 | 200.0 |
| 2024-05-28 | AAPB | ETF | 21.36 | 21.6492 | 20.82 | 21.03 | 119462.0 |
| 2024-05-28 | AAPD | ETF | 20.33 | 20.57 | 20.1802 | 20.47 | 223013.0 |
| 2024-05-28 | AAPR | ETF | 24.86 | 24.92 | 24.8564 | 24.9 | 47481.0 |
| 2024-05-28 | AAPU | ETF | 27.57 | 27.95 | 26.8695 | 27.17 | 569280.0 |
| 2024-05-28 | AAPX | ETF | 24.87 | 25.13 | 24.32 | 24.4266 | 44661.0 |
| 2024-05-28 | AAPY | ETF | 25.29 | 25.3 | 25.185 | 25.1977 | 2445.0 |
| 2024-05-28 | AAXJ | ETF | 72.44 | 72.54 | 72.01 | 72.17 | 647700.0 |
| 2024-05-28 | ABCS | ETF | 26.55 | 26.59 | 26.3625 | 26.3625 | 2018.0 |
| 2024-05-28 | ABEQ | ETF | 30.32 | 30.326 | 30.24 | 30.326 | 3600.0 |
| 2024-05-28 | ACES | ETF | 31.68 | 31.83 | 31.28 | 31.53 | 392200.0 |
| 2024-05-28 | ACIO | ETF | 36.485 | 36.51 | 36.36 | 36.51 | 95300.0 |
| 2024-05-28 | ACSI | ETF | 53.388 | 53.388 | 53.388 | 53.388 | 100.0 |
| 2024-05-28 | ACT | ETF | 31.02 | 31.02 | 30.67 | 30.75 | 169724.0 |
| 2024-05-28 | ACTV | ETF | 33.25 | 33.25 | 32.81 | 32.929 | 7300.0 |
| 2024-05-28 | ACVF | ETF | 40.21 | 40.21 | 39.93 | 40.102 | 17700.0 |
| 2024-05-28 | ACWF | ETF | 42.39 | 42.39 | 42.1601 | 42.214 | 1476.0 |
| 2024-05-28 | ACWI | ETF | 111.98 | 112.01 | 111.24 | 111.73 | 2290800.0 |
| 2024-05-28 | ACWV | ETF | 104.88 | 104.88 | 103.94 | 104.12 | 80000.0 |
| 2024-05-28 | ACWX | ETF | 54.78 | 54.78 | 54.36 | 54.51 | 601400.0 |
| 2024-05-28 | ADFI | ETF | 8.42 | 8.44 | 8.38 | 8.395 | 17800.0 |
| 2024-05-28 | ADIV | ETF | 14.756 | 14.756 | 14.756 | 14.756 | 100.0 |
| 2024-05-28 | ADME | ETF | 42.28 | 42.32 | 42.12 | 42.282 | 14300.0 |
| 2024-05-28 | ADPV | ETF | 31.67 | 31.8 | 31.4561 | 31.5388 | 148876.0 |
| 2024-05-28 | AEMB | ETF | 38.23 | 38.23 | 38.23 | 38.23 | 100.0 |
| 2024-05-28 | AESR | ETF | 15.855 | 15.865 | 15.79 | 15.85 | 9700.0 |
| 2024-05-28 | AETH | ETF | 51.57 | 51.57 | 50.16 | 50.51 | 20214.0 |
| 2024-05-28 | AFIF | ETF | 9.1 | 9.1 | 9.08 | 9.1 | 3000.0 |
| 2024-05-28 | AFK | ETF | 16.02 | 16.13 | 15.95 | 16.1 | 22900.0 |
| 2024-05-28 | AFLG | ETF | 31.019 | 31.019 | 31.019 | 31.019 | 100.0 |
| 2024-05-28 | AFMC | ETF | 29.75 | 29.75 | 29.675 | 29.695 | 800.0 |
| 2024-05-28 | AFSM | ETF | 29.03 | 29.03 | 28.935 | 28.935 | 800.0 |
| 2024-05-28 | AFTY | ETF | 14.41 | 14.49 | 14.41 | 14.47 | 1400.0 |
| 2024-05-28 | AGG | ETF | 96.67 | 96.69 | 96.12 | 96.13 | 6046100.0 |
| 2024-05-28 | AGGH | ETF | 20.6 | 20.82 | 20.6 | 20.64 | 46338.0 |
| 2024-05-28 | AGGS | ETF | 40.6701 | 40.6701 | 40.4855 | 40.4855 | 502.0 |
| 2024-05-28 | AGGY | ETF | 42.78 | 42.78 | 42.55 | 42.57 | 56800.0 |
| 2024-05-28 | AGMI | ETF | 29.02 | 29.28 | 28.91 | 29.2217 | 3133.0 |
| 2024-05-28 | AGNG | ETF | 29.7 | 29.7 | 29.54 | 29.54 | 3600.0 |
| 2024-05-28 | AGOX | ETF | 26.75 | 27.24 | 26.75 | 27.24 | 14000.0 |
| 2024-05-28 | AGQ | ETF | 46.23 | 46.34 | 44.37 | 46.07 | 1977400.0 |
| 2024-05-28 | AGQI | ETF | 14.4 | 14.4 | 14.29 | 14.3205 | 41914.0 |
> showing 50 of 3,361 rows — these rows as CSV