PREVIEW / etf_daily / 2025-03-28
file: by_date/etf_daily/2025/2025-03-28.parquet size: 153 KB rows: 4,033
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-28 | SPY | ETF | 565.53 | 566.2675 | 555.07 | 555.66 | 71569863.0 |
| 2025-03-28 | QQQ | ETF | 479.81 | 480.52 | 468.05 | 468.94 | 46363797.0 |
| 2025-03-28 | IWM | ETF | 204.54 | 204.58 | 199.38 | 200.45 | 26759011.0 |
| 2025-03-28 | DIA | ETF | 421.98 | 422.38 | 415.2 | 415.62 | 2597786.0 |
| 2025-03-28 | GLD | ETF | 283.82 | 284.64 | 282.86 | 284.06 | 9468985.0 |
| 2025-03-28 | TLT | ETF | 89.88 | 90.34 | 89.81 | 90.14 | 39845508.0 |
| 2025-03-28 | AAA | ETF | 24.89 | 24.9 | 24.82 | 24.88 | 16504.0 |
| 2025-03-28 | AAAU | ETF | 30.44 | 30.505 | 30.31 | 30.445 | 2097493.0 |
| 2025-03-28 | AADR | ETF | 75.14 | 75.1836 | 74.8707 | 74.92 | 23100.0 |
| 2025-03-28 | AAPB | ETF | 25.54 | 25.9 | 24.6 | 24.63 | 87387.0 |
| 2025-03-28 | AAPD | ETF | 17.1 | 17.4 | 16.94 | 17.38 | 1307713.0 |
| 2025-03-28 | AAPR | ETF | 26.16 | 26.16 | 26.1321 | 26.1321 | 588.0 |
| 2025-03-28 | AAPU | ETF | 27.98 | 28.55 | 26.99 | 27.03 | 523533.0 |
| 2025-03-28 | AAPW | ETF | 43.8 | 43.8 | 42.68 | 42.68 | 3254.0 |
| 2025-03-28 | AAPX | ETF | 24.2 | 24.58 | 23.3 | 23.3 | 25761.0 |
| 2025-03-28 | AAPY | ETF | 23.35 | 23.35 | 23.03 | 23.05 | 5673.0 |
| 2025-03-28 | AAVM | ETF | 24.34 | 24.4 | 24.34 | 24.4 | 600.0 |
| 2025-03-28 | AAXJ | ETF | 74.95 | 74.99 | 74.095 | 74.18 | 213972.0 |
| 2025-03-28 | ABCS | ETF | 27.68 | 27.69 | 27.5184 | 27.5184 | 3685.0 |
| 2025-03-28 | ABEQ | ETF | 34.07 | 34.08 | 33.75 | 33.8 | 19105.0 |
| 2025-03-28 | ABFL | ETF | 64.6 | 64.6 | 63.6405 | 63.782 | 13847.0 |
| 2025-03-28 | ABHY | ETF | 18.9896 | 18.9896 | 18.9896 | 18.9896 | 5.0 |
| 2025-03-28 | ABLD | ETF | 28.35 | 28.3533 | 28.25 | 28.3533 | 6802.0 |
| 2025-03-28 | ABLG | ETF | 28.43 | 28.4599 | 28.415 | 28.4562 | 848.0 |
| 2025-03-28 | ABNY | ETF | 65.7 | 65.7 | 62.2 | 62.5035 | 1534.0 |
| 2025-03-28 | ABOT | ETF | 34.26 | 34.26 | 34.0343 | 34.0343 | 265.0 |
| 2025-03-28 | ACES | ETF | 23.48 | 23.48 | 22.99 | 23.06 | 15017.0 |
| 2025-03-28 | ACGR | ETF | 50.9509 | 50.9509 | 50.9509 | 50.9509 | 125.0 |
| 2025-03-28 | ACIO | ETF | 38.99 | 39.0088 | 38.5001 | 38.57 | 101367.0 |
| 2025-03-28 | ACLC | ETF | 66.28 | 66.28 | 65.2124 | 65.2124 | 1672.0 |
| 2025-03-28 | ACSI | ETF | 59.0 | 59.0634 | 59.0 | 59.0634 | 186.0 |
| 2025-03-28 | ACT | ETF | 34.91 | 34.975 | 34.26 | 34.4 | 149251.0 |
| 2025-03-28 | ACTV | ETF | 30.86 | 30.86 | 30.29 | 30.37 | 42846.0 |
| 2025-03-28 | ACVF | ETF | 43.1 | 43.1 | 42.45 | 42.5226 | 5265.0 |
| 2025-03-28 | ACWI | ETF | 117.83 | 117.945 | 116.07 | 116.24 | 2028173.0 |
| 2025-03-28 | ACWV | ETF | 116.23 | 116.4 | 115.575 | 115.685 | 176288.0 |
| 2025-03-28 | ACWX | ETF | 56.22 | 56.22 | 55.7227 | 55.82 | 840192.0 |
| 2025-03-28 | ADBG | ETF | 15.15 | 15.1511 | 14.6382 | 14.6382 | 996.0 |
| 2025-03-28 | ADFI | ETF | 8.36 | 8.52 | 8.36 | 8.5 | 18408.0 |
| 2025-03-28 | ADIV | ETF | 15.61 | 15.61 | 15.49 | 15.5039 | 3858.0 |
| 2025-03-28 | ADME | ETF | 44.55 | 44.55 | 44.08 | 44.2735 | 8068.0 |
| 2025-03-28 | ADPV | ETF | 34.41 | 34.42 | 34.35 | 34.41 | 20028.0 |
| 2025-03-28 | ADVE | ETF | 32.9 | 32.9 | 32.4981 | 32.4981 | 337.0 |
| 2025-03-28 | AESR | ETF | 16.79 | 16.83 | 16.4 | 16.42 | 74861.0 |
| 2025-03-28 | AETH | ETF | 28.15 | 28.179 | 28.0108 | 28.0108 | 1051.0 |
| 2025-03-28 | AFIF | ETF | 9.23 | 9.23 | 9.2006 | 9.2152 | 7371.0 |
| 2025-03-28 | AFIX | ETF | 24.93 | 24.935 | 24.93 | 24.935 | 5227.0 |
| 2025-03-28 | AFK | ETF | 17.75 | 17.765 | 17.31 | 17.55 | 12231.0 |
| 2025-03-28 | AFLG | ETF | 33.91 | 33.91 | 33.34 | 33.41 | 646500.0 |
| 2025-03-28 | AFMC | ETF | 30.76 | 30.76 | 30.11 | 30.23 | 8815.0 |
> showing 50 of 4,033 rows — these rows as CSV