PREVIEW / etf_daily / 2024-05-30
file: by_date/etf_daily/2024/2024-05-30.parquet size: 119 KB rows: 3,331
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | SPY | ETF | 524.52 | 525.2 | 521.33 | 522.61 | 46468500.0 |
| 2024-05-30 | QQQ | ETF | 455.5 | 455.64 | 450.21 | 451.55 | 30714121.0 |
| 2024-05-30 | IWM | ETF | 203.52 | 204.94 | 203.08 | 204.05 | 20537500.0 |
| 2024-05-30 | DIA | ETF | 381.37 | 382.4 | 380.41 | 381.48 | 4070400.0 |
| 2024-05-30 | GLD | ETF | 216.69 | 217.51 | 216.41 | 216.57 | 3071300.0 |
| 2024-05-30 | TLT | ETF | 89.6 | 89.97 | 89.44 | 89.84 | 29571700.0 |
| 2024-05-30 | AAA | ETF | 25.25 | 25.255 | 25.205 | 25.22 | 21200.0 |
| 2024-05-30 | AAAU | ETF | 23.16 | 23.26 | 23.15 | 23.17 | 1651200.0 |
| 2024-05-30 | AADR | ETF | 64.81 | 64.81 | 64.81 | 64.81 | 100.0 |
| 2024-05-30 | AAPB | ETF | 21.14 | 21.474 | 21.14 | 21.32 | 66120.0 |
| 2024-05-30 | AAPD | ETF | 20.41 | 20.41 | 20.27 | 20.355 | 72105.0 |
| 2024-05-30 | AAPR | ETF | 24.8 | 24.82 | 24.76 | 24.76 | 33893.0 |
| 2024-05-30 | AAPU | ETF | 27.29 | 27.71 | 27.29 | 27.47 | 330350.0 |
| 2024-05-30 | AAPX | ETF | 24.68 | 25.04 | 24.68 | 24.85 | 25633.0 |
| 2024-05-30 | AAPY | ETF | 25.27 | 25.3 | 25.2377 | 25.2377 | 1209.0 |
| 2024-05-30 | AAXJ | ETF | 70.64 | 71.03 | 70.59 | 70.87 | 222200.0 |
| 2024-05-30 | ABCS | ETF | 26.09 | 26.255 | 26.09 | 26.2266 | 1498.0 |
| 2024-05-30 | ABEQ | ETF | 30.22 | 30.38 | 30.22 | 30.31 | 2800.0 |
| 2024-05-30 | ACES | ETF | 30.99 | 31.77 | 30.99 | 31.71 | 45500.0 |
| 2024-05-30 | ACIO | ETF | 36.29 | 36.29 | 36.14 | 36.19 | 129300.0 |
| 2024-05-30 | ACSI | ETF | 53.195 | 53.195 | 53.195 | 53.195 | 100.0 |
| 2024-05-30 | ACT | ETF | 30.48 | 30.61 | 30.415 | 30.56 | 118633.0 |
| 2024-05-30 | ACTV | ETF | 32.42 | 32.765 | 32.42 | 32.734 | 10500.0 |
| 2024-05-30 | ACVF | ETF | 39.69 | 39.77 | 39.55 | 39.602 | 10200.0 |
| 2024-05-30 | ACWF | ETF | 41.72 | 41.871 | 41.65 | 41.65 | 6376.0 |
| 2024-05-30 | ACWI | ETF | 110.52 | 110.77 | 110.08 | 110.32 | 4292300.0 |
| 2024-05-30 | ACWV | ETF | 103.02 | 103.57 | 103.02 | 103.41 | 74800.0 |
| 2024-05-30 | ACWX | ETF | 53.82 | 54.05 | 53.79 | 53.94 | 1250200.0 |
| 2024-05-30 | ADFI | ETF | 8.34 | 8.41 | 8.34 | 8.395 | 20700.0 |
| 2024-05-30 | ADIV | ETF | 14.596 | 14.596 | 14.596 | 14.596 | 100.0 |
| 2024-05-30 | ADME | ETF | 41.86 | 41.99 | 41.82 | 41.89 | 10600.0 |
| 2024-05-30 | ADPV | ETF | 30.96 | 31.19 | 30.94 | 31.19 | 2527.0 |
| 2024-05-30 | AESR | ETF | 15.67 | 15.73 | 15.61 | 15.61 | 22600.0 |
| 2024-05-30 | AETH | ETF | 49.75 | 50.1787 | 49.41 | 49.4235 | 9088.0 |
| 2024-05-30 | AFIF | ETF | 9.09 | 9.09 | 9.08 | 9.08 | 11100.0 |
| 2024-05-30 | AFK | ETF | 16.0 | 16.06 | 15.9 | 15.9 | 12200.0 |
| 2024-05-30 | AFMC | ETF | 29.677 | 29.677 | 29.677 | 29.677 | 400.0 |
| 2024-05-30 | AGG | ETF | 96.08 | 96.23 | 96.02 | 96.21 | 5568800.0 |
| 2024-05-30 | AGGH | ETF | 20.65 | 20.67 | 20.5414 | 20.63 | 49468.0 |
| 2024-05-30 | AGGY | ETF | 42.53 | 42.58 | 42.5 | 42.58 | 60400.0 |
| 2024-05-30 | AGMI | ETF | 28.51 | 28.557 | 28.51 | 28.557 | 151.0 |
| 2024-05-30 | AGNG | ETF | 29.55 | 29.6 | 29.45 | 29.45 | 1500.0 |
| 2024-05-30 | AGOX | ETF | 26.695 | 26.695 | 26.391 | 26.55 | 31700.0 |
| 2024-05-30 | AGQ | ETF | 44.69 | 45.44 | 43.13 | 43.4 | 1425300.0 |
| 2024-05-30 | AGQI | ETF | 14.19 | 14.24 | 14.17 | 14.1877 | 30120.0 |
| 2024-05-30 | AGZ | ETF | 107.15 | 107.21 | 107.06 | 107.16 | 5100.0 |
| 2024-05-30 | AGZD | ETF | 22.22 | 22.26 | 22.13 | 22.16 | 56100.0 |
| 2024-05-30 | AHLT | ETF | 25.84 | 25.84 | 25.7808 | 25.7808 | 165.0 |
| 2024-05-30 | AHYB | ETF | 45.1 | 45.1 | 45.087 | 45.087 | 200.0 |
| 2024-05-30 | AIA | ETF | 64.9 | 65.18 | 64.83 | 65.18 | 7100.0 |
> showing 50 of 3,331 rows — these rows as CSV