PREVIEW / etf_daily / 2024-12-11
file: by_date/etf_daily/2024/2024-12-11.parquet size: 146 KB rows: 3,820
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-11 | SPY | ETF | 605.78 | 608.435 | 605.5 | 607.46 | 28068987.0 |
| 2024-12-11 | QQQ | ETF | 525.0 | 530.61 | 524.59 | 529.92 | 32168579.0 |
| 2024-12-11 | IWM | ETF | 238.71 | 239.285 | 236.83 | 237.77 | 21971769.0 |
| 2024-12-11 | DIA | ETF | 444.11 | 444.74 | 442.38 | 442.51 | 2052347.0 |
| 2024-12-11 | GLD | ETF | 249.35 | 251.26 | 248.97 | 250.96 | 10227606.0 |
| 2024-12-11 | TLT | ETF | 93.07 | 93.29 | 92.105 | 92.2 | 36827571.0 |
| 2024-12-11 | AAA | ETF | 25.12 | 25.1599 | 25.1138 | 25.13 | 10840.0 |
| 2024-12-11 | AAAU | ETF | 26.7 | 26.905 | 26.66 | 26.855 | 4038994.0 |
| 2024-12-11 | AADR | ETF | 70.095 | 70.29 | 70.095 | 70.29 | 421.0 |
| 2024-12-11 | AAPB | ETF | 33.34 | 34.04 | 32.88 | 32.94 | 53982.0 |
| 2024-12-11 | AAPD | ETF | 15.56 | 15.67 | 15.3801 | 15.66 | 393118.0 |
| 2024-12-11 | AAPR | ETF | 26.48 | 26.54 | 26.48 | 26.53 | 793.0 |
| 2024-12-11 | AAPU | ETF | 42.18 | 43.099 | 41.57 | 41.63 | 634512.0 |
| 2024-12-11 | AAPX | ETF | 38.3 | 38.97 | 37.88 | 37.88 | 16063.0 |
| 2024-12-11 | AAPY | ETF | 28.77 | 28.77 | 28.49 | 28.492 | 1338.0 |
| 2024-12-11 | AAXJ | ETF | 75.4 | 75.56 | 75.28 | 75.56 | 764186.0 |
| 2024-12-11 | ABCS | ETF | 30.01 | 30.105 | 29.9981 | 30.0769 | 1501.0 |
| 2024-12-11 | ABEQ | ETF | 32.67 | 32.67 | 32.578 | 32.6479 | 2681.0 |
| 2024-12-11 | ABNY | ETF | 80.7 | 80.7 | 79.3 | 80.1 | 4976.0 |
| 2024-12-11 | ACES | ETF | 27.94 | 27.95 | 27.35 | 27.89 | 28893.0 |
| 2024-12-11 | ACGR | ETF | 59.821 | 60.1721 | 59.821 | 60.1721 | 2012.0 |
| 2024-12-11 | ACIO | ETF | 41.15 | 41.29 | 41.15 | 41.24 | 265473.0 |
| 2024-12-11 | ACLC | ETF | 73.4282 | 73.62 | 73.4282 | 73.46 | 3762.0 |
| 2024-12-11 | ACSI | ETF | 63.775 | 63.78 | 63.76 | 63.7611 | 969.0 |
| 2024-12-11 | ACT | ETF | 34.39 | 34.69 | 34.115 | 34.48 | 384453.0 |
| 2024-12-11 | ACTV | ETF | 33.94 | 34.04 | 33.94 | 34.0297 | 36182.0 |
| 2024-12-11 | ACVF | ETF | 45.56 | 45.59 | 45.445 | 45.53 | 7323.0 |
| 2024-12-11 | ACWI | ETF | 122.71 | 123.13 | 122.63 | 122.97 | 2968067.0 |
| 2024-12-11 | ACWV | ETF | 114.2 | 114.2 | 113.6 | 113.665 | 69071.0 |
| 2024-12-11 | ACWX | ETF | 55.06 | 55.16 | 54.895 | 55.1 | 1051158.0 |
| 2024-12-11 | ADFI | ETF | 8.6 | 8.67 | 8.6 | 8.625 | 27328.0 |
| 2024-12-11 | ADIV | ETF | 15.905 | 15.905 | 15.905 | 15.905 | 47.0 |
| 2024-12-11 | ADME | ETF | 48.15 | 48.48 | 48.15 | 48.34 | 10782.0 |
| 2024-12-11 | ADPV | ETF | 36.53 | 37.13 | 36.53 | 37.0519 | 8108.0 |
| 2024-12-11 | ADVE | ETF | 34.5499 | 34.5499 | 34.5499 | 34.5499 | 30.0 |
| 2024-12-11 | AESR | ETF | 17.91 | 17.98 | 17.88 | 17.95 | 26226.0 |
| 2024-12-11 | AETH | ETF | 47.09 | 48.4503 | 47.09 | 48.4503 | 14951.0 |
| 2024-12-11 | AFIF | ETF | 9.22 | 9.22 | 9.2 | 9.2049 | 6325.0 |
| 2024-12-11 | AFIX | ETF | 25.005 | 25.005 | 25.005 | 25.005 | 3.0 |
| 2024-12-11 | AFK | ETF | 16.55 | 16.78 | 16.5 | 16.78 | 5973.0 |
| 2024-12-11 | AFLG | ETF | 35.85 | 35.923 | 35.8008 | 35.83 | 21688.0 |
| 2024-12-11 | AFMC | ETF | 33.88 | 33.88 | 33.6059 | 33.66 | 10285.0 |
| 2024-12-11 | AFSM | ETF | 32.24 | 32.5494 | 32.19 | 32.3834 | 6554.0 |
| 2024-12-11 | AGG | ETF | 99.08 | 99.1546 | 98.66 | 98.69 | 7311791.0 |
| 2024-12-11 | AGGH | ETF | 21.04 | 21.074 | 20.9388 | 21.04 | 51235.0 |
| 2024-12-11 | AGGS | ETF | 41.4541 | 41.4541 | 41.4541 | 41.4541 | 7.0 |
| 2024-12-11 | AGGY | ETF | 43.99 | 44.0149 | 43.83 | 43.83 | 56180.0 |
| 2024-12-11 | AGIH | ETF | 24.69 | 24.69 | 24.69 | 24.69 | 4.0 |
| 2024-12-11 | AGIX | ETF | 29.54 | 29.9925 | 29.54 | 29.99 | 6620.0 |
| 2024-12-11 | AGMI | ETF | 29.2977 | 29.2977 | 29.2977 | 29.2977 | 9.0 |
> showing 50 of 3,820 rows — these rows as CSV