PREVIEW / etf_daily / 2025-05-14
file: by_date/etf_daily/2025/2025-05-14.parquet size: 155 KB rows: 4,104
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | SPY | ETF | 587.81 | 588.98 | 585.535 | 587.59 | 66043909.0 |
| 2025-05-14 | QQQ | ETF | 516.77 | 519.2279 | 515.75 | 518.68 | 47014516.0 |
| 2025-05-14 | IWM | ETF | 208.04 | 208.54 | 206.53 | 206.78 | 26374227.0 |
| 2025-05-14 | DIA | ETF | 422.08 | 422.66 | 419.61 | 420.55 | 3047122.0 |
| 2025-05-14 | GLD | ETF | 293.67 | 294.8 | 291.96 | 293.16 | 15118111.0 |
| 2025-05-14 | TLT | ETF | 85.75 | 85.87 | 85.2 | 85.32 | 41981935.0 |
| 2025-05-14 | AAA | ETF | 24.9 | 24.95 | 24.87 | 24.93 | 8667.0 |
| 2025-05-14 | AAAU | ETF | 31.47 | 31.59 | 31.295 | 31.42 | 2960414.0 |
| 2025-05-14 | AADR | ETF | 79.25 | 79.3 | 78.51 | 79.2 | 6635.0 |
| 2025-05-14 | AAPB | ETF | 21.98 | 22.26 | 21.69 | 21.99 | 220296.0 |
| 2025-05-14 | AAPD | ETF | 16.985 | 17.11 | 16.85 | 16.98 | 673258.0 |
| 2025-05-14 | AAPR | ETF | 26.7299 | 26.7299 | 26.6401 | 26.6881 | 29472.0 |
| 2025-05-14 | AAPU | ETF | 24.06 | 24.4135 | 23.657 | 24.06 | 4058372.0 |
| 2025-05-14 | AAPW | ETF | 39.17 | 39.44 | 38.95 | 39.1296 | 9747.0 |
| 2025-05-14 | AAPX | ETF | 20.77 | 21.0292 | 20.42 | 20.72 | 238717.0 |
| 2025-05-14 | AAPY | ETF | 22.52 | 22.52 | 22.33 | 22.4161 | 1443.0 |
| 2025-05-14 | AAVM | ETF | 25.4838 | 25.5 | 25.38 | 25.38 | 1595.0 |
| 2025-05-14 | AAXJ | ETF | 78.99 | 79.04 | 78.66 | 78.8 | 360077.0 |
| 2025-05-14 | ABCS | ETF | 28.36 | 28.36 | 28.2464 | 28.2464 | 5008.0 |
| 2025-05-14 | ABEQ | ETF | 33.65 | 33.65 | 33.4625 | 33.491 | 8616.0 |
| 2025-05-14 | ABFL | ETF | 68.45 | 68.45 | 67.84 | 67.9172 | 52860.0 |
| 2025-05-14 | ABHY | ETF | 19.41 | 19.41 | 19.3848 | 19.3848 | 1213.0 |
| 2025-05-14 | ABLD | ETF | 28.2 | 28.23 | 28.179 | 28.2 | 11647.0 |
| 2025-05-14 | ABLG | ETF | 30.1 | 30.11 | 29.9994 | 29.9994 | 462.0 |
| 2025-05-14 | ABNY | ETF | 63.666 | 63.7 | 63.15 | 63.225 | 3885.0 |
| 2025-05-14 | ABOT | ETF | 37.11 | 37.11 | 36.9106 | 36.9106 | 1088.0 |
| 2025-05-14 | ACES | ETF | 26.04 | 26.34 | 25.92 | 26.24 | 164063.0 |
| 2025-05-14 | ACGR | ETF | 56.6601 | 56.6601 | 56.6601 | 56.6601 | 61.0 |
| 2025-05-14 | ACIO | ETF | 40.0 | 40.07 | 39.8825 | 40.02 | 170881.0 |
| 2025-05-14 | ACLC | ETF | 69.0333 | 69.1556 | 68.8801 | 69.1556 | 1998.0 |
| 2025-05-14 | ACSI | ETF | 61.0907 | 61.0907 | 61.0907 | 61.0907 | 17.0 |
| 2025-05-14 | ACT | ETF | 35.99 | 35.99 | 35.33 | 35.48 | 434833.0 |
| 2025-05-14 | ACTV | ETF | 30.5348 | 30.6 | 30.51 | 30.5709 | 3852.0 |
| 2025-05-14 | ACVF | ETF | 44.9 | 44.93 | 44.78 | 44.884 | 9886.0 |
| 2025-05-14 | ACWI | ETF | 122.99 | 123.17 | 122.46 | 122.79 | 1839807.0 |
| 2025-05-14 | ACWV | ETF | 116.61 | 116.65 | 115.71 | 115.84 | 94724.0 |
| 2025-05-14 | ACWX | ETF | 58.84 | 58.8827 | 58.445 | 58.52 | 1435017.0 |
| 2025-05-14 | ADBG | ETF | 15.0476 | 15.2319 | 15.01 | 15.2319 | 9170.0 |
| 2025-05-14 | ADFI | ETF | 8.39 | 8.41 | 8.39 | 8.3998 | 4475.0 |
| 2025-05-14 | ADIV | ETF | 16.3153 | 16.995 | 16.25 | 16.2915 | 16478.0 |
| 2025-05-14 | ADME | ETF | 46.055 | 46.13 | 46.0 | 46.099 | 15975.0 |
| 2025-05-14 | ADPV | ETF | 34.49 | 34.5491 | 34.49 | 34.54 | 35245.0 |
| 2025-05-14 | ADVE | ETF | 33.9373 | 33.9373 | 33.9373 | 33.9373 | 122.0 |
| 2025-05-14 | AESR | ETF | 17.87 | 17.88 | 17.805 | 17.8629 | 24455.0 |
| 2025-05-14 | AETH | ETF | 39.92 | 39.92 | 39.55 | 39.7258 | 1805.0 |
| 2025-05-14 | AFIF | ETF | 9.22 | 9.25 | 9.22 | 9.23 | 41848.0 |
| 2025-05-14 | AFIX | ETF | 24.54 | 24.54 | 24.525 | 24.525 | 1114.0 |
| 2025-05-14 | AFK | ETF | 18.43 | 18.64 | 18.0 | 18.27 | 11007.0 |
| 2025-05-14 | AFLG | ETF | 35.03 | 35.03 | 34.845 | 34.95 | 79337.0 |
| 2025-05-14 | AFMC | ETF | 31.7 | 31.73 | 31.55 | 31.58 | 10489.0 |
> showing 50 of 4,104 rows — these rows as CSV