PREVIEW / etf_daily / 2024-06-10
file: by_date/etf_daily/2024/2024-06-10.parquet size: 120 KB rows: 3,362
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-10 | SPY | ETF | 533.18 | 535.99 | 532.57 | 535.66 | 35729300.0 |
| 2024-06-10 | QQQ | ETF | 461.82 | 465.19 | 461.53 | 464.83 | 20719771.0 |
| 2024-06-10 | IWM | ETF | 199.52 | 202.13 | 199.01 | 201.89 | 25115600.0 |
| 2024-06-10 | DIA | ETF | 388.03 | 389.36 | 387.19 | 389.29 | 1382200.0 |
| 2024-06-10 | GLD | ETF | 213.13 | 214.02 | 212.76 | 213.54 | 4219600.0 |
| 2024-06-10 | TLT | ETF | 91.0 | 91.06 | 90.65 | 90.89 | 20593200.0 |
| 2024-06-10 | AAA | ETF | 25.15 | 25.16 | 25.04 | 25.1 | 6800.0 |
| 2024-06-10 | AAAU | ETF | 22.8 | 22.9 | 22.77 | 22.84 | 1243600.0 |
| 2024-06-10 | AADR | ETF | 63.35 | 63.73 | 63.35 | 63.73 | 300.0 |
| 2024-06-10 | AAPB | ETF | 22.53 | 22.55 | 21.4 | 21.62 | 415334.0 |
| 2024-06-10 | AAPD | ETF | 19.8 | 20.2701 | 19.8 | 20.2 | 456967.0 |
| 2024-06-10 | AAPR | ETF | 24.945 | 25.009 | 24.94 | 24.9862 | 13092.0 |
| 2024-06-10 | AAPU | ETF | 29.02 | 29.11 | 27.58 | 27.9 | 1984318.0 |
| 2024-06-10 | AAPX | ETF | 26.25 | 26.25 | 24.975 | 25.12 | 96778.0 |
| 2024-06-10 | AAPY | ETF | 25.75 | 25.75 | 25.4476 | 25.4476 | 2870.0 |
| 2024-06-10 | AAXJ | ETF | 71.07 | 71.6 | 71.07 | 71.54 | 151000.0 |
| 2024-06-10 | ABCS | ETF | 26.11 | 26.25 | 26.0765 | 26.25 | 3097.0 |
| 2024-06-10 | ABEQ | ETF | 30.31 | 30.31 | 30.28 | 30.28 | 300.0 |
| 2024-06-10 | ACES | ETF | 30.52 | 31.42 | 30.52 | 31.31 | 133200.0 |
| 2024-06-10 | ACIO | ETF | 36.84 | 36.97 | 36.763 | 36.97 | 150400.0 |
| 2024-06-10 | ACSI | ETF | 53.99 | 53.99 | 53.99 | 53.99 | 100.0 |
| 2024-06-10 | ACT | ETF | 29.85 | 29.98 | 29.491 | 29.86 | 181028.0 |
| 2024-06-10 | ACTV | ETF | 32.55 | 32.607 | 32.31 | 32.579 | 7200.0 |
| 2024-06-10 | ACVF | ETF | 40.41 | 40.61 | 40.41 | 40.594 | 4800.0 |
| 2024-06-10 | ACWF | ETF | 42.01 | 42.23 | 42.01 | 42.2 | 5907.0 |
| 2024-06-10 | ACWI | ETF | 111.82 | 112.4 | 111.61 | 112.31 | 8037900.0 |
| 2024-06-10 | ACWV | ETF | 104.96 | 105.24 | 104.72 | 105.24 | 90900.0 |
| 2024-06-10 | ACWX | ETF | 54.09 | 54.39 | 53.94 | 54.33 | 349700.0 |
| 2024-06-10 | ADFI | ETF | 8.44 | 8.49 | 8.44 | 8.49 | 14300.0 |
| 2024-06-10 | ADIV | ETF | 14.71 | 14.737 | 14.708 | 14.737 | 2900.0 |
| 2024-06-10 | ADME | ETF | 42.52 | 42.86 | 42.52 | 42.86 | 5800.0 |
| 2024-06-10 | ADPV | ETF | 29.84 | 30.06 | 29.8319 | 30.0231 | 4764.0 |
| 2024-06-10 | ADVE | ETF | 32.879 | 32.9346 | 32.845 | 32.9346 | 267.0 |
| 2024-06-10 | AEMB | ETF | 38.32 | 38.35 | 38.195 | 38.35 | 2000.0 |
| 2024-06-10 | AESR | ETF | 15.92 | 16.045 | 15.92 | 16.045 | 22200.0 |
| 2024-06-10 | AETH | ETF | 48.21 | 48.44 | 47.96 | 48.0167 | 5079.0 |
| 2024-06-10 | AFIF | ETF | 9.1 | 9.13 | 9.1 | 9.13 | 1600.0 |
| 2024-06-10 | AFK | ETF | 15.55 | 15.55 | 15.36 | 15.44 | 12200.0 |
| 2024-06-10 | AFLG | ETF | 31.01 | 31.218 | 31.01 | 31.218 | 700.0 |
| 2024-06-10 | AFMC | ETF | 29.21 | 29.22 | 29.135 | 29.208 | 2700.0 |
| 2024-06-10 | AFSM | ETF | 28.07 | 28.3 | 28.07 | 28.257 | 700.0 |
| 2024-06-10 | AFTY | ETF | 14.32 | 14.32 | 14.32 | 14.32 | 100.0 |
| 2024-06-10 | AGG | ETF | 96.52 | 96.59 | 96.43 | 96.54 | 8235900.0 |
| 2024-06-10 | AGGH | ETF | 20.89 | 20.91 | 20.78 | 20.82 | 31801.0 |
| 2024-06-10 | AGGY | ETF | 42.87 | 42.88 | 42.835 | 42.88 | 49100.0 |
| 2024-06-10 | AGMI | ETF | 25.96 | 26.13 | 25.96 | 26.0749 | 2616.0 |
| 2024-06-10 | AGNG | ETF | 30.19 | 30.4 | 30.08 | 30.35 | 4300.0 |
| 2024-06-10 | AGOX | ETF | 24.99 | 27.87 | 24.99 | 27.04 | 41900.0 |
| 2024-06-10 | AGQ | ETF | 38.93 | 39.39 | 38.35 | 39.1 | 1232700.0 |
| 2024-06-10 | AGQI | ETF | 14.36 | 14.4899 | 14.36 | 14.47 | 8080.0 |
> showing 50 of 3,362 rows — these rows as CSV