PREVIEW / etf_daily / 2025-02-18
file: by_date/etf_daily/2025/2025-02-18.parquet size: 149 KB rows: 3,953
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-18 | SPY | ETF | 610.88 | 611.49 | 608.38 | 611.49 | 26543441.0 |
| 2025-02-18 | QQQ | ETF | 539.73 | 540.0 | 536.04 | 539.37 | 20565028.0 |
| 2025-02-18 | IWM | ETF | 226.15 | 227.6699 | 225.51 | 227.21 | 15500017.0 |
| 2025-02-18 | DIA | ETF | 445.28 | 446.0 | 443.63 | 445.92 | 2321151.0 |
| 2025-02-18 | GLD | ETF | 269.68 | 271.0099 | 269.6 | 270.7 | 7953725.0 |
| 2025-02-18 | TLT | ETF | 88.54 | 88.84 | 88.04 | 88.1 | 28971917.0 |
| 2025-02-18 | AAA | ETF | 25.16 | 25.2 | 25.1101 | 25.17 | 37384.0 |
| 2025-02-18 | AAAU | ETF | 28.92 | 29.0399 | 28.885 | 29.005 | 1259871.0 |
| 2025-02-18 | AADR | ETF | 77.22 | 78.28 | 77.16 | 77.91 | 4897.0 |
| 2025-02-18 | AAPB | ETF | 31.51 | 31.76 | 30.9202 | 31.53 | 260149.0 |
| 2025-02-18 | AAPD | ETF | 15.64 | 15.77 | 15.5501 | 15.61 | 798930.0 |
| 2025-02-18 | AAPR | ETF | 26.7 | 26.73 | 26.69 | 26.712 | 9232.0 |
| 2025-02-18 | AAPU | ETF | 35.01 | 35.27 | 34.32 | 35.05 | 1101340.0 |
| 2025-02-18 | AAPX | ETF | 29.935 | 30.16 | 29.55 | 30.02 | 42189.0 |
| 2025-02-18 | AAPY | ETF | 26.32 | 26.32 | 26.0101 | 26.16 | 17309.0 |
| 2025-02-18 | AAVM | ETF | 26.19 | 26.2672 | 26.18 | 26.2672 | 38543.0 |
| 2025-02-18 | AAXJ | ETF | 76.08 | 76.08 | 75.72 | 75.93 | 355781.0 |
| 2025-02-18 | ABCS | ETF | 29.436 | 29.5708 | 29.436 | 29.5708 | 3006.0 |
| 2025-02-18 | ABEQ | ETF | 32.79 | 32.87 | 32.6799 | 32.87 | 7104.0 |
| 2025-02-18 | ABFL | ETF | 70.99 | 71.11 | 70.79 | 71.11 | 12355.0 |
| 2025-02-18 | ABHY | ETF | 19.21 | 19.2109 | 19.21 | 19.2109 | 1287.0 |
| 2025-02-18 | ABLD | ETF | 29.4963 | 29.58 | 29.4963 | 29.5684 | 2689.0 |
| 2025-02-18 | ABLG | ETF | 30.97 | 31.03 | 30.8401 | 30.9652 | 4626.0 |
| 2025-02-18 | ABNY | ETF | 82.5 | 82.5 | 81.105 | 82.1 | 2442.0 |
| 2025-02-18 | ABOT | ETF | 38.7332 | 38.9275 | 38.7332 | 38.9275 | 2996.0 |
| 2025-02-18 | ACES | ETF | 25.33 | 25.83 | 25.33 | 25.83 | 29796.0 |
| 2025-02-18 | ACGR | ETF | 58.76 | 58.9637 | 58.76 | 58.9637 | 485.0 |
| 2025-02-18 | ACIO | ETF | 41.26 | 41.26 | 41.0721 | 41.22 | 182949.0 |
| 2025-02-18 | ACLC | ETF | 72.4839 | 72.59 | 72.27 | 72.59 | 4336.0 |
| 2025-02-18 | ACSI | ETF | 63.622 | 63.622 | 63.622 | 63.622 | 106.0 |
| 2025-02-18 | ACT | ETF | 33.55 | 33.7 | 33.3075 | 33.57 | 165771.0 |
| 2025-02-18 | ACTV | ETF | 32.91 | 33.04 | 32.8198 | 33.0002 | 6900.0 |
| 2025-02-18 | ACVF | ETF | 45.68 | 45.8772 | 45.68 | 45.8772 | 4435.0 |
| 2025-02-18 | ACWI | ETF | 123.85 | 124.15 | 123.655 | 124.13 | 1464580.0 |
| 2025-02-18 | ACWV | ETF | 113.63 | 113.87 | 113.4 | 113.82 | 1968595.0 |
| 2025-02-18 | ACWX | ETF | 56.4 | 56.4 | 56.165 | 56.33 | 893340.0 |
| 2025-02-18 | ADFI | ETF | 8.43 | 8.45 | 8.41 | 8.44 | 84315.0 |
| 2025-02-18 | ADIV | ETF | 16.01 | 16.01 | 15.9465 | 15.9465 | 60312.0 |
| 2025-02-18 | ADME | ETF | 48.19 | 48.1976 | 48.04 | 48.19 | 12887.0 |
| 2025-02-18 | ADPV | ETF | 42.48 | 42.495 | 41.95 | 42.24 | 95085.0 |
| 2025-02-18 | ADVE | ETF | 32.5258 | 32.527 | 32.5258 | 32.527 | 102.0 |
| 2025-02-18 | AESR | ETF | 18.295 | 18.3504 | 18.26 | 18.3504 | 156939.0 |
| 2025-02-18 | AETH | ETF | 32.8 | 32.8 | 32.7608 | 32.7801 | 2837.0 |
| 2025-02-18 | AFIF | ETF | 9.21 | 9.22 | 9.205 | 9.22 | 84494.0 |
| 2025-02-18 | AFIX | ETF | 24.73 | 24.73 | 24.695 | 24.695 | 3488.0 |
| 2025-02-18 | AFK | ETF | 17.24 | 17.3476 | 17.1 | 17.16 | 17800.0 |
| 2025-02-18 | AFLG | ETF | 36.01 | 36.092 | 35.9361 | 36.07 | 30204.0 |
| 2025-02-18 | AFMC | ETF | 32.85 | 32.9 | 32.715 | 32.9 | 16754.0 |
| 2025-02-18 | AFSC | ETF | 29.77 | 29.77 | 29.62 | 29.672 | 347.0 |
| 2025-02-18 | AFSM | ETF | 30.66 | 30.79 | 30.58 | 30.79 | 5310.0 |
> showing 50 of 3,953 rows — these rows as CSV