PREVIEW / etf_daily / 2024-09-10
file: by_date/etf_daily/2024/2024-09-10.parquet size: 133 KB rows: 3,495
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-10 | SPY | ETF | 548.36 | 549.15 | 543.38 | 548.79 | 36272680.0 |
| 2024-09-10 | QQQ | ETF | 456.24 | 459.17 | 452.23 | 458.66 | 29680319.0 |
| 2024-09-10 | IWM | ETF | 208.72 | 208.86 | 205.791 | 208.31 | 23070804.0 |
| 2024-09-10 | DIA | ETF | 410.1 | 410.13 | 404.97 | 408.26 | 1970329.0 |
| 2024-09-10 | GLD | ETF | 232.39 | 232.74 | 231.12 | 232.62 | 4383789.0 |
| 2024-09-10 | TLT | ETF | 99.87 | 100.91 | 99.82 | 100.69 | 31385783.0 |
| 2024-09-10 | AAA | ETF | 25.08 | 25.0979 | 25.08 | 25.09 | 3020.0 |
| 2024-09-10 | AAAU | ETF | 24.88 | 24.91 | 24.735 | 24.9 | 1560580.0 |
| 2024-09-10 | AADR | ETF | 60.7849 | 60.7849 | 60.7849 | 60.7849 | 25.0 |
| 2024-09-10 | AAPB | ETF | 26.671 | 27.3196 | 26.18 | 26.9 | 248124.0 |
| 2024-09-10 | AAPD | ETF | 17.63 | 17.81 | 17.4317 | 17.57 | 467222.0 |
| 2024-09-10 | AAPR | ETF | 25.76 | 25.805 | 25.76 | 25.805 | 1261.0 |
| 2024-09-10 | AAPU | ETF | 34.2 | 34.91 | 33.465 | 34.5 | 609419.0 |
| 2024-09-10 | AAPX | ETF | 30.84 | 31.5968 | 30.36 | 31.21 | 37693.0 |
| 2024-09-10 | AAPY | ETF | 26.6 | 26.72 | 26.305 | 26.6076 | 2675.0 |
| 2024-09-10 | AAXJ | ETF | 70.9 | 71.07 | 70.261 | 70.75 | 276249.0 |
| 2024-09-10 | ABCS | ETF | 26.95 | 26.9732 | 26.93 | 26.9732 | 1297.0 |
| 2024-09-10 | ABEQ | ETF | 32.34 | 32.3408 | 32.16 | 32.3408 | 5769.0 |
| 2024-09-10 | ABNY | ETF | 78.5 | 78.5 | 76.8 | 78.01 | 2508.0 |
| 2024-09-10 | ACES | ETF | 26.53 | 26.77 | 26.23 | 26.7641 | 23160.0 |
| 2024-09-10 | ACIO | ETF | 38.5 | 38.58 | 38.31 | 38.53 | 86687.0 |
| 2024-09-10 | ACSI | ETF | 56.3233 | 56.3233 | 56.3233 | 56.3233 | 30.0 |
| 2024-09-10 | ACT | ETF | 35.82 | 36.19 | 35.71 | 36.0 | 334085.0 |
| 2024-09-10 | ACTV | ETF | 31.5 | 31.6627 | 31.4608 | 31.6627 | 4832.0 |
| 2024-09-10 | ACVF | ETF | 41.95 | 41.95 | 41.54 | 41.9 | 6578.0 |
| 2024-09-10 | ACWI | ETF | 113.68 | 113.71 | 112.635 | 113.63 | 1068652.0 |
| 2024-09-10 | ACWV | ETF | 112.64 | 112.74 | 111.58 | 111.58 | 89900.0 |
| 2024-09-10 | ACWX | ETF | 54.1 | 54.1 | 53.61 | 54.02 | 361212.0 |
| 2024-09-10 | ADFI | ETF | 8.76 | 8.83 | 8.72 | 8.83 | 12644.0 |
| 2024-09-10 | ADIV | ETF | 14.83 | 14.8505 | 14.8 | 14.8505 | 924.0 |
| 2024-09-10 | ADME | ETF | 44.47 | 44.5 | 44.2286 | 44.4798 | 6577.0 |
| 2024-09-10 | ADPV | ETF | 31.47 | 31.47 | 30.74 | 30.9635 | 6079.0 |
| 2024-09-10 | AEMB | ETF | 39.515 | 39.515 | 39.515 | 39.515 | 6.0 |
| 2024-09-10 | AESR | ETF | 16.07 | 16.0914 | 15.9266 | 16.0914 | 7050.0 |
| 2024-09-10 | AETH | ETF | 30.03 | 30.7457 | 30.03 | 30.7457 | 1109.0 |
| 2024-09-10 | AFIF | ETF | 9.2313 | 9.24 | 9.225 | 9.23 | 8901.0 |
| 2024-09-10 | AFK | ETF | 15.7 | 15.75 | 15.29 | 15.59 | 15098.0 |
| 2024-09-10 | AFLG | ETF | 32.165 | 32.29 | 32.0992 | 32.2865 | 2545.0 |
| 2024-09-10 | AFMC | ETF | 29.94 | 30.0112 | 29.92 | 30.0112 | 4014.0 |
| 2024-09-10 | AFSM | ETF | 28.6599 | 28.6999 | 28.6299 | 28.6752 | 2847.0 |
| 2024-09-10 | AFTY | ETF | 13.62 | 13.62 | 13.55 | 13.575 | 514.0 |
| 2024-09-10 | AGG | ETF | 101.34 | 101.7 | 101.31 | 101.65 | 5947982.0 |
| 2024-09-10 | AGGH | ETF | 21.62 | 21.84 | 21.62 | 21.79 | 31034.0 |
| 2024-09-10 | AGGY | ETF | 44.87 | 44.98 | 44.849 | 44.97 | 66175.0 |
| 2024-09-10 | AGIX | ETF | 23.38 | 23.5534 | 23.38 | 23.5534 | 276.0 |
| 2024-09-10 | AGMI | ETF | 24.27 | 24.45 | 24.27 | 24.45 | 133.0 |
| 2024-09-10 | AGNG | ETF | 32.335 | 32.6 | 32.335 | 32.58 | 1725.0 |
| 2024-09-10 | AGOX | ETF | 27.39 | 27.56 | 27.03 | 27.512 | 43554.0 |
| 2024-09-10 | AGQ | ETF | 34.1 | 34.1 | 33.08 | 34.05 | 1150265.0 |
| 2024-09-10 | AGQI | ETF | 14.205 | 14.28 | 14.1708 | 14.28 | 8519.0 |
> showing 50 of 3,495 rows — these rows as CSV