PREVIEW / etf_daily / 2024-05-29
file: by_date/etf_daily/2024/2024-05-29.parquet size: 120 KB rows: 3,349
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | SPY | ETF | 525.68 | 527.31 | 525.37 | 526.1 | 45190300.0 |
| 2024-05-29 | QQQ | ETF | 455.48 | 458.24 | 455.34 | 456.44 | 29739238.0 |
| 2024-05-29 | IWM | ETF | 202.53 | 203.01 | 201.78 | 202.13 | 25654800.0 |
| 2024-05-29 | DIA | ETF | 385.31 | 385.72 | 384.24 | 384.58 | 2715000.0 |
| 2024-05-29 | GLD | ETF | 216.92 | 217.16 | 216.12 | 216.16 | 4185000.0 |
| 2024-05-29 | TLT | ETF | 89.34 | 89.4 | 88.68 | 88.98 | 45508400.0 |
| 2024-05-29 | AAA | ETF | 25.14 | 25.242 | 25.14 | 25.225 | 5400.0 |
| 2024-05-29 | AAAU | ETF | 23.21 | 23.22 | 23.11 | 23.12 | 2040100.0 |
| 2024-05-29 | AADR | ETF | 63.64 | 63.96 | 63.64 | 63.96 | 300.0 |
| 2024-05-29 | AAPB | ETF | 20.9899 | 21.48 | 20.9899 | 21.11 | 126723.0 |
| 2024-05-29 | AAPD | ETF | 20.51 | 20.51 | 20.25 | 20.46 | 124579.0 |
| 2024-05-29 | AAPR | ETF | 24.82 | 24.87 | 24.7968 | 24.8 | 60423.0 |
| 2024-05-29 | AAPU | ETF | 27.01 | 27.739 | 26.99 | 27.21 | 391828.0 |
| 2024-05-29 | AAPX | ETF | 24.27 | 25.039 | 24.27 | 24.52 | 32453.0 |
| 2024-05-29 | AAPY | ETF | 25.31 | 25.31 | 25.2052 | 25.2052 | 1871.0 |
| 2024-05-29 | AAXJ | ETF | 71.03 | 71.11 | 70.9 | 71.04 | 697200.0 |
| 2024-05-29 | ABCS | ETF | 26.04 | 26.07 | 26.015 | 26.0189 | 3318.0 |
| 2024-05-29 | ABEQ | ETF | 30.128 | 30.13 | 30.09 | 30.094 | 5600.0 |
| 2024-05-29 | ACES | ETF | 30.86 | 31.11 | 30.763 | 30.83 | 509000.0 |
| 2024-05-29 | ACIO | ETF | 36.37 | 36.524 | 36.33 | 36.39 | 311100.0 |
| 2024-05-29 | ACSI | ETF | 53.153 | 53.153 | 53.153 | 53.153 | 100.0 |
| 2024-05-29 | ACT | ETF | 30.35 | 30.36 | 30.05 | 30.28 | 125768.0 |
| 2024-05-29 | ACTV | ETF | 32.59 | 32.6 | 32.36 | 32.37 | 7100.0 |
| 2024-05-29 | ACVF | ETF | 39.79 | 39.91 | 39.79 | 39.81 | 7600.0 |
| 2024-05-29 | ACWF | ETF | 41.9 | 41.955 | 41.76 | 41.76 | 24637.0 |
| 2024-05-29 | ACWI | ETF | 110.67 | 110.82 | 110.51 | 110.6 | 5467500.0 |
| 2024-05-29 | ACWV | ETF | 103.26 | 103.37 | 103.06 | 103.11 | 169600.0 |
| 2024-05-29 | ACWX | ETF | 53.88 | 53.88 | 53.61 | 53.65 | 604900.0 |
| 2024-05-29 | ADFI | ETF | 8.37 | 8.4 | 8.35 | 8.379 | 16500.0 |
| 2024-05-29 | ADIV | ETF | 14.56 | 14.63 | 14.55 | 14.55 | 900.0 |
| 2024-05-29 | ADME | ETF | 42.21 | 42.21 | 42.08 | 42.11 | 80900.0 |
| 2024-05-29 | ADPV | ETF | 31.5 | 31.5 | 31.12 | 31.2888 | 10445.0 |
| 2024-05-29 | AEMB | ETF | 38.07 | 38.07 | 38.07 | 38.07 | 100.0 |
| 2024-05-29 | AESR | ETF | 15.75 | 15.78 | 15.74 | 15.75 | 19400.0 |
| 2024-05-29 | AETH | ETF | 50.19 | 50.19 | 49.2457 | 49.2457 | 20812.0 |
| 2024-05-29 | AFIF | ETF | 9.09 | 9.1 | 9.08 | 9.08 | 3700.0 |
| 2024-05-29 | AFK | ETF | 15.97 | 16.2 | 15.97 | 16.2 | 16700.0 |
| 2024-05-29 | AFLG | ETF | 30.87 | 30.88 | 30.808 | 30.808 | 4900.0 |
| 2024-05-29 | AFMC | ETF | 29.389 | 29.397 | 29.389 | 29.397 | 300.0 |
| 2024-05-29 | AFSM | ETF | 28.66 | 28.69 | 28.58 | 28.58 | 1000.0 |
| 2024-05-29 | AFTY | ETF | 14.5 | 14.516 | 14.5 | 14.516 | 300.0 |
| 2024-05-29 | AGG | ETF | 95.91 | 95.93 | 95.63 | 95.76 | 8249100.0 |
| 2024-05-29 | AGGH | ETF | 20.69 | 20.69 | 20.5 | 20.53 | 47704.0 |
| 2024-05-29 | AGGY | ETF | 42.45 | 42.476 | 42.37 | 42.42 | 43800.0 |
| 2024-05-29 | AGMI | ETF | 28.88 | 28.88 | 28.56 | 28.6198 | 1805.0 |
| 2024-05-29 | AGNG | ETF | 29.41 | 29.41 | 29.23 | 29.32 | 1200.0 |
| 2024-05-29 | AGOX | ETF | 26.859 | 26.949 | 26.75 | 26.75 | 17400.0 |
| 2024-05-29 | AGQ | ETF | 45.48 | 46.79 | 45.21 | 45.88 | 1227300.0 |
| 2024-05-29 | AGQI | ETF | 14.19 | 14.2 | 14.165 | 14.18 | 31001.0 |
| 2024-05-29 | AGRH | ETF | 25.9876 | 25.9901 | 25.9876 | 25.9901 | 1700.0 |
> showing 50 of 3,349 rows — these rows as CSV