PREVIEW / etf_daily / 2024-12-13
file: by_date/etf_daily/2024/2024-12-13.parquet size: 146 KB rows: 3,821
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-13 | SPY | ETF | 606.4 | 607.13 | 602.81 | 604.21 | 35002992.0 |
| 2024-12-13 | QQQ | ETF | 530.46 | 533.1661 | 527.3001 | 530.53 | 28780405.0 |
| 2024-12-13 | IWM | ETF | 234.37 | 234.86 | 231.88 | 233.07 | 23823004.0 |
| 2024-12-13 | DIA | ETF | 440.86 | 441.53 | 438.92 | 439.37 | 2519317.0 |
| 2024-12-13 | GLD | ETF | 245.67 | 245.94 | 244.27 | 244.29 | 6568950.0 |
| 2024-12-13 | TLT | ETF | 90.8 | 90.85 | 90.08 | 90.15 | 38554281.0 |
| 2024-12-13 | AAA | ETF | 25.1272 | 25.1597 | 25.1 | 25.13 | 6590.0 |
| 2024-12-13 | AAAU | ETF | 26.33 | 26.335 | 26.16 | 26.175 | 2538675.0 |
| 2024-12-13 | AADR | ETF | 70.26 | 70.5469 | 70.26 | 70.5469 | 642.0 |
| 2024-12-13 | AAPB | ETF | 33.26 | 33.65 | 32.87 | 33.32 | 46326.0 |
| 2024-12-13 | AAPD | ETF | 15.55 | 15.67 | 15.485 | 15.56 | 209100.0 |
| 2024-12-13 | AAPR | ETF | 26.49 | 26.495 | 26.47 | 26.495 | 5961.0 |
| 2024-12-13 | AAPU | ETF | 37.52 | 37.8679 | 36.948 | 37.49 | 398290.0 |
| 2024-12-13 | AAPX | ETF | 38.25 | 38.401 | 37.82 | 38.2982 | 28708.0 |
| 2024-12-13 | AAPY | ETF | 28.55 | 28.6134 | 28.46 | 28.6134 | 2263.0 |
| 2024-12-13 | AAXJ | ETF | 75.5 | 75.56 | 75.12 | 75.37 | 206952.0 |
| 2024-12-13 | ABCS | ETF | 29.85 | 29.85 | 29.795 | 29.8015 | 1322.0 |
| 2024-12-13 | ABEQ | ETF | 32.52 | 32.52 | 32.4 | 32.46 | 3495.0 |
| 2024-12-13 | ABFL | ETF | 68.88 | 69.03 | 68.88 | 69.0005 | 34559.0 |
| 2024-12-13 | ABHY | ETF | 21.0 | 21.3914 | 21.0 | 21.3461 | 1219928.0 |
| 2024-12-13 | ABLD | ETF | 31.16 | 31.3 | 31.13 | 31.2348 | 531532.0 |
| 2024-12-13 | ABLG | ETF | 29.72 | 29.78 | 29.62 | 29.6773 | 33994.0 |
| 2024-12-13 | ABNY | ETF | 77.65 | 77.7 | 74.3275 | 74.45 | 7393.0 |
| 2024-12-13 | ABOT | ETF | 37.94 | 37.94 | 36.75 | 37.8913 | 426387.0 |
| 2024-12-13 | ACES | ETF | 27.32 | 27.465 | 26.996 | 27.46 | 423693.0 |
| 2024-12-13 | ACGR | ETF | 59.51 | 59.6409 | 59.51 | 59.6409 | 461.0 |
| 2024-12-13 | ACIO | ETF | 41.16 | 41.2 | 40.9501 | 41.03 | 223132.0 |
| 2024-12-13 | ACLC | ETF | 73.2 | 73.2001 | 72.79 | 72.94 | 5309.0 |
| 2024-12-13 | ACSI | ETF | 63.2417 | 63.2417 | 63.2417 | 63.2417 | 4.0 |
| 2024-12-13 | ACT | ETF | 34.4 | 34.815 | 34.04 | 34.34 | 163779.0 |
| 2024-12-13 | ACTV | ETF | 33.461 | 33.54 | 33.3702 | 33.5257 | 2319.0 |
| 2024-12-13 | ACVF | ETF | 45.49 | 45.52 | 45.18 | 45.2601 | 4261.0 |
| 2024-12-13 | ACWI | ETF | 122.5 | 122.62 | 121.79 | 122.06 | 1964182.0 |
| 2024-12-13 | ACWV | ETF | 113.53 | 113.53 | 113.16 | 113.22 | 73029.0 |
| 2024-12-13 | ACWX | ETF | 54.72 | 54.87 | 54.435 | 54.56 | 1468270.0 |
| 2024-12-13 | ADFI | ETF | 8.5 | 8.5 | 8.4543 | 8.4543 | 12355.0 |
| 2024-12-13 | ADIV | ETF | 16.92 | 16.92 | 15.4557 | 15.4557 | 417.0 |
| 2024-12-13 | ADME | ETF | 48.16 | 48.2308 | 48.0124 | 48.1252 | 13636.0 |
| 2024-12-13 | ADPV | ETF | 37.0444 | 37.17 | 36.96 | 37.1696 | 8112.0 |
| 2024-12-13 | ADVE | ETF | 34.2221 | 34.2221 | 34.2221 | 34.2221 | 4.0 |
| 2024-12-13 | AESR | ETF | 17.73 | 17.95 | 17.73 | 17.84 | 22295.0 |
| 2024-12-13 | AETH | ETF | 49.93 | 49.93 | 49.0499 | 49.3758 | 8382.0 |
| 2024-12-13 | AFIF | ETF | 9.15 | 9.15 | 9.13 | 9.145 | 94428.0 |
| 2024-12-13 | AFIX | ETF | 24.8146 | 24.8146 | 24.8146 | 24.8146 | 11.0 |
| 2024-12-13 | AFK | ETF | 16.55 | 16.55 | 16.26 | 16.51 | 3641.0 |
| 2024-12-13 | AFLG | ETF | 35.78 | 35.78 | 35.4762 | 35.53 | 14660.0 |
| 2024-12-13 | AFMC | ETF | 33.14 | 33.228 | 33.1251 | 33.1637 | 5864.0 |
| 2024-12-13 | AFSM | ETF | 31.89 | 31.89 | 31.66 | 31.7512 | 6779.0 |
| 2024-12-13 | AGG | ETF | 98.2 | 98.23 | 97.87 | 97.92 | 6546867.0 |
| 2024-12-13 | AGGH | ETF | 20.86 | 20.98 | 20.8187 | 20.9 | 53501.0 |
> showing 50 of 3,821 rows — these rows as CSV