PREVIEW / etf_daily / 2025-05-12
file: by_date/etf_daily/2025/2025-05-12.parquet size: 154 KB rows: 4,105
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-12 | SPY | ETF | 581.47 | 583.0 | 577.04 | 582.99 | 79017359.0 |
| 2025-05-12 | QQQ | ETF | 506.99 | 507.89 | 501.48 | 507.85 | 45090616.0 |
| 2025-05-12 | IWM | ETF | 208.84 | 209.73 | 205.82 | 207.87 | 38205325.0 |
| 2025-05-12 | DIA | ETF | 422.96 | 424.3 | 421.09 | 424.23 | 2388266.0 |
| 2025-05-12 | GLD | ETF | 298.33 | 299.47 | 296.82 | 298.19 | 14351175.0 |
| 2025-05-12 | TLT | ETF | 86.38 | 86.78 | 86.19 | 86.24 | 32071255.0 |
| 2025-05-12 | AAA | ETF | 24.98 | 24.99 | 24.8316 | 24.93 | 13570.0 |
| 2025-05-12 | AAAU | ETF | 31.97 | 32.1 | 31.82 | 31.96 | 2598095.0 |
| 2025-05-12 | AADR | ETF | 76.82 | 78.19 | 76.82 | 77.7543 | 3262.0 |
| 2025-05-12 | AAPB | ETF | 21.74 | 21.75 | 20.9 | 21.65 | 612516.0 |
| 2025-05-12 | AAPD | ETF | 17.06 | 17.46 | 17.06 | 17.09 | 1885463.0 |
| 2025-05-12 | AAPR | ETF | 26.64 | 26.64 | 26.53 | 26.5871 | 6094.0 |
| 2025-05-12 | AAPU | ETF | 23.74 | 23.78 | 22.86 | 23.71 | 3887050.0 |
| 2025-05-12 | AAPW | ETF | 39.21 | 39.21 | 38.01 | 38.75 | 6417.0 |
| 2025-05-12 | AAPX | ETF | 20.49 | 20.5 | 19.7 | 20.45 | 288076.0 |
| 2025-05-12 | AAPY | ETF | 22.26 | 22.285 | 22.1 | 22.2734 | 2987.0 |
| 2025-05-12 | AAVM | ETF | 25.36 | 25.45 | 25.36 | 25.38 | 5124.0 |
| 2025-05-12 | AAXJ | ETF | 78.23 | 78.23 | 77.72 | 78.09 | 398747.0 |
| 2025-05-12 | ABCS | ETF | 28.5485 | 28.5485 | 28.305 | 28.3591 | 3541.0 |
| 2025-05-12 | ABEQ | ETF | 34.29 | 34.29 | 33.675 | 33.7859 | 9676.0 |
| 2025-05-12 | ABFL | ETF | 67.67 | 67.8467 | 67.55 | 67.8 | 5183.0 |
| 2025-05-12 | ABHY | ETF | 19.37 | 19.4116 | 19.37 | 19.4116 | 490.0 |
| 2025-05-12 | ABLD | ETF | 28.22 | 28.22 | 28.2001 | 28.2001 | 1187.0 |
| 2025-05-12 | ABLG | ETF | 29.5 | 29.7586 | 29.5 | 29.7586 | 159.0 |
| 2025-05-12 | ABNY | ETF | 61.85 | 62.3 | 61.3 | 61.9365 | 3365.0 |
| 2025-05-12 | ABOT | ETF | 36.34 | 36.5511 | 36.07 | 36.5511 | 1159.0 |
| 2025-05-12 | ACES | ETF | 25.06 | 25.285 | 24.85 | 25.01 | 15195.0 |
| 2025-05-12 | ACGR | ETF | 55.12 | 55.4458 | 55.12 | 55.4458 | 370.0 |
| 2025-05-12 | ACIO | ETF | 39.69 | 39.83 | 39.51 | 39.82 | 261102.0 |
| 2025-05-12 | ACLC | ETF | 68.12 | 68.5215 | 67.9706 | 68.5215 | 2261.0 |
| 2025-05-12 | ACSI | ETF | 61.2 | 61.2 | 61.2 | 61.2 | 322.0 |
| 2025-05-12 | ACT | ETF | 36.63 | 36.97 | 36.08 | 36.24 | 490167.0 |
| 2025-05-12 | ACTV | ETF | 30.77 | 30.77 | 30.41 | 30.5551 | 1684.0 |
| 2025-05-12 | ACVF | ETF | 44.53 | 44.65 | 44.34 | 44.6307 | 7759.0 |
| 2025-05-12 | ACWI | ETF | 121.745 | 122.04 | 120.98 | 122.03 | 3857093.0 |
| 2025-05-12 | ACWV | ETF | 117.49 | 117.49 | 116.52 | 117.3 | 167427.0 |
| 2025-05-12 | ACWX | ETF | 58.44 | 58.51 | 58.12 | 58.5 | 1680452.0 |
| 2025-05-12 | ADBG | ETF | 14.91 | 15.1248 | 14.7485 | 14.7485 | 8234.0 |
| 2025-05-12 | ADFI | ETF | 8.4 | 8.46 | 8.3809 | 8.4149 | 3656.0 |
| 2025-05-12 | ADIV | ETF | 16.1566 | 16.1596 | 16.1242 | 16.1242 | 2768.0 |
| 2025-05-12 | ADME | ETF | 45.4105 | 45.73 | 45.38 | 45.68 | 142421.0 |
| 2025-05-12 | ADPV | ETF | 34.49 | 34.525 | 34.48 | 34.5 | 59453.0 |
| 2025-05-12 | ADVE | ETF | 34.0096 | 34.0096 | 33.9995 | 33.9995 | 313.0 |
| 2025-05-12 | AESR | ETF | 17.5354 | 17.61 | 17.49 | 17.595 | 13361.0 |
| 2025-05-12 | AETH | ETF | 38.97 | 38.98 | 37.4572 | 37.4572 | 3174.0 |
| 2025-05-12 | AFIF | ETF | 9.2446 | 9.26 | 9.24 | 9.26 | 23534.0 |
| 2025-05-12 | AFIX | ETF | 24.65 | 24.6501 | 24.6198 | 24.6198 | 1241.0 |
| 2025-05-12 | AFK | ETF | 18.26 | 18.29 | 17.855 | 18.21 | 20801.0 |
| 2025-05-12 | AFLG | ETF | 34.83 | 34.83 | 34.54 | 34.815 | 41017.0 |
| 2025-05-12 | AFMC | ETF | 31.72 | 31.72 | 31.4 | 31.62 | 8282.0 |
> showing 50 of 4,105 rows — these rows as CSV