PREVIEW / etf_daily / 2025-04-28
file: by_date/etf_daily/2025/2025-04-28.parquet size: 153 KB rows: 4,076
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-28 | SPY | ETF | 551.39 | 553.55 | 545.02 | 550.85 | 47468050.0 |
| 2025-04-28 | QQQ | ETF | 473.03 | 474.808 | 466.03 | 472.41 | 33550778.0 |
| 2025-04-28 | IWM | ETF | 194.5 | 196.15 | 192.53 | 194.94 | 22534838.0 |
| 2025-04-28 | DIA | ETF | 401.8 | 404.17 | 398.72 | 402.27 | 1531888.0 |
| 2025-04-28 | GLD | ETF | 304.15 | 309.11 | 302.97 | 309.07 | 9418219.0 |
| 2025-04-28 | TLT | ETF | 88.655 | 89.53 | 88.612 | 89.45 | 20117907.0 |
| 2025-04-28 | AAA | ETF | 24.93 | 24.98 | 24.8759 | 24.94 | 17946.0 |
| 2025-04-28 | AAAU | ETF | 32.6 | 33.13 | 32.48 | 33.12 | 1781098.0 |
| 2025-04-28 | AADR | ETF | 73.75 | 74.53 | 73.5499 | 74.53 | 5217.0 |
| 2025-04-28 | AAPB | ETF | 21.62 | 21.95 | 21.18 | 21.7 | 57071.0 |
| 2025-04-28 | AAPD | ETF | 17.28 | 17.4501 | 17.14 | 17.25 | 876314.0 |
| 2025-04-28 | AAPR | ETF | 26.08 | 26.0983 | 25.985 | 26.0983 | 5037.0 |
| 2025-04-28 | AAPU | ETF | 23.72 | 24.06 | 23.16 | 23.75 | 749629.0 |
| 2025-04-28 | AAPW | ETF | 39.01 | 39.529 | 38.6 | 39.3395 | 10640.0 |
| 2025-04-28 | AAPX | ETF | 20.49 | 20.7216 | 20.02 | 20.48 | 43205.0 |
| 2025-04-28 | AAPY | ETF | 21.94 | 22.1 | 21.94 | 22.0965 | 2394.0 |
| 2025-04-28 | AAVM | ETF | 24.65 | 24.79 | 24.65 | 24.7728 | 2600.0 |
| 2025-04-28 | AAXJ | ETF | 73.2 | 73.39 | 72.895 | 73.23 | 244179.0 |
| 2025-04-28 | ABCS | ETF | 26.61 | 26.61 | 26.415 | 26.5902 | 5100.0 |
| 2025-04-28 | ABEQ | ETF | 33.68 | 33.7505 | 33.6 | 33.7505 | 3919.0 |
| 2025-04-28 | ABFL | ETF | 64.255 | 64.45 | 63.8896 | 64.4219 | 27096.0 |
| 2025-04-28 | ABHY | ETF | 18.91 | 19.13 | 18.91 | 19.13 | 574.0 |
| 2025-04-28 | ABLD | ETF | 27.15 | 27.15 | 26.9095 | 27.0901 | 6018.0 |
| 2025-04-28 | ABLG | ETF | 28.59 | 28.7202 | 28.54 | 28.7202 | 3238.0 |
| 2025-04-28 | ABNY | ETF | 60.45 | 60.9 | 59.85 | 60.9 | 1567.0 |
| 2025-04-28 | ABOT | ETF | 34.37 | 34.37 | 34.37 | 34.37 | 251.0 |
| 2025-04-28 | ACES | ETF | 23.06 | 23.4 | 23.02 | 23.27 | 17944.0 |
| 2025-04-28 | ACGR | ETF | 51.6157 | 51.6157 | 51.6157 | 51.6157 | 31.0 |
| 2025-04-28 | ACIO | ETF | 38.24 | 38.26 | 37.8033 | 38.15 | 72337.0 |
| 2025-04-28 | ACLC | ETF | 64.32 | 64.365 | 63.61 | 64.24 | 7301.0 |
| 2025-04-28 | ACSI | ETF | 58.02 | 58.3185 | 58.0199 | 58.3185 | 432.0 |
| 2025-04-28 | ACT | ETF | 34.87 | 35.24 | 34.85 | 35.16 | 486791.0 |
| 2025-04-28 | ACTV | ETF | 29.62 | 29.7 | 29.43 | 29.64 | 17484.0 |
| 2025-04-28 | ACVF | ETF | 42.37 | 42.37 | 41.7502 | 42.2469 | 1783.0 |
| 2025-04-28 | ACWI | ETF | 116.39 | 116.71 | 115.43 | 116.4 | 3090749.0 |
| 2025-04-28 | ACWV | ETF | 115.165 | 115.74 | 115.01 | 115.68 | 334118.0 |
| 2025-04-28 | ACWX | ETF | 56.71 | 56.89 | 56.53 | 56.84 | 629302.0 |
| 2025-04-28 | ADBG | ETF | 13.13 | 13.17 | 12.8499 | 13.0163 | 19629.0 |
| 2025-04-28 | ADFI | ETF | 8.4644 | 8.48 | 8.46 | 8.475 | 5348.0 |
| 2025-04-28 | ADIV | ETF | 15.34 | 15.41 | 15.34 | 15.3648 | 819.0 |
| 2025-04-28 | ADME | ETF | 43.64 | 43.655 | 43.1151 | 43.655 | 3264.0 |
| 2025-04-28 | ADPV | ETF | 34.475 | 34.49 | 34.448 | 34.4774 | 2442.0 |
| 2025-04-28 | ADVE | ETF | 32.67 | 32.704 | 32.67 | 32.704 | 312.0 |
| 2025-04-28 | AESR | ETF | 16.6411 | 16.6411 | 16.4103 | 16.58 | 12058.0 |
| 2025-04-28 | AETH | ETF | 27.46 | 27.4847 | 27.46 | 27.4847 | 223.0 |
| 2025-04-28 | AFIF | ETF | 9.17 | 9.2 | 9.17 | 9.19 | 2580.0 |
| 2025-04-28 | AFIX | ETF | 24.8313 | 24.89 | 24.8313 | 24.865 | 8657.0 |
| 2025-04-28 | AFK | ETF | 17.86 | 17.86 | 17.27 | 17.75 | 23860.0 |
| 2025-04-28 | AFLG | ETF | 32.9 | 32.98 | 32.6499 | 32.96 | 23936.0 |
| 2025-04-28 | AFMC | ETF | 29.8764 | 29.95 | 29.62 | 29.85 | 7955.0 |
> showing 50 of 4,076 rows — these rows as CSV