PREVIEW / etf_daily / 2025-05-22
file: by_date/etf_daily/2025/2025-05-22.parquet size: 155 KB rows: 4,106
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | SPY | ETF | 582.66 | 586.62 | 581.405 | 583.09 | 70757127.0 |
| 2025-05-22 | QQQ | ETF | 513.66 | 517.71 | 512.3 | 514.0 | 55607169.0 |
| 2025-05-22 | IWM | ETF | 202.29 | 204.37 | 201.53 | 203.2 | 31792033.0 |
| 2025-05-22 | DIA | ETF | 417.87 | 421.15 | 417.37 | 418.82 | 2635277.0 |
| 2025-05-22 | GLD | ETF | 305.09 | 305.28 | 302.1 | 303.11 | 9649145.0 |
| 2025-05-22 | TLT | ETF | 83.521 | 84.43 | 83.295 | 84.41 | 61974409.0 |
| 2025-05-22 | AAA | ETF | 24.91 | 25.0187 | 24.89 | 24.955 | 4685.0 |
| 2025-05-22 | AAAU | ETF | 32.71 | 32.715 | 32.38 | 32.495 | 2509007.0 |
| 2025-05-22 | AADR | ETF | 79.23 | 80.03 | 79.21 | 79.57 | 1739.0 |
| 2025-05-22 | AAPB | ETF | 19.61 | 19.97 | 19.46 | 19.74 | 155196.0 |
| 2025-05-22 | AAPD | ETF | 17.98 | 18.0598 | 17.805 | 17.93 | 752139.0 |
| 2025-05-22 | AAPR | ETF | 26.68 | 26.68 | 26.6575 | 26.6575 | 187.0 |
| 2025-05-22 | AAPU | ETF | 21.44 | 21.835 | 21.21 | 21.57 | 2813517.0 |
| 2025-05-22 | AAPW | ETF | 36.36 | 36.8 | 36.28 | 36.4704 | 5142.0 |
| 2025-05-22 | AAPX | ETF | 18.49 | 18.81 | 18.3098 | 18.61 | 178569.0 |
| 2025-05-22 | AAPY | ETF | 21.22 | 21.33 | 21.1 | 21.2134 | 5525.0 |
| 2025-05-22 | AAVM | ETF | 25.67 | 25.67 | 25.67 | 25.67 | 217.0 |
| 2025-05-22 | AAXJ | ETF | 78.23 | 78.53 | 78.105 | 78.35 | 463935.0 |
| 2025-05-22 | ABCS | ETF | 27.64 | 27.8 | 27.63 | 27.7221 | 6100.0 |
| 2025-05-22 | ABEQ | ETF | 33.8 | 33.91 | 33.69 | 33.78 | 12083.0 |
| 2025-05-22 | ABFL | ETF | 67.43 | 68.02 | 67.43 | 67.6 | 19617.0 |
| 2025-05-22 | ABHY | ETF | 19.31 | 19.3298 | 19.31 | 19.3298 | 586.0 |
| 2025-05-22 | ABLD | ETF | 27.85 | 28.01 | 27.83 | 27.8949 | 5817.0 |
| 2025-05-22 | ABLG | ETF | 27.39 | 30.4005 | 27.39 | 30.4005 | 916.0 |
| 2025-05-22 | ABNY | ETF | 59.5 | 59.8 | 58.6505 | 59.6 | 5815.0 |
| 2025-05-22 | ABOT | ETF | 36.74 | 36.85 | 36.65 | 36.6695 | 696.0 |
| 2025-05-22 | ACES | ETF | 24.29 | 24.525 | 24.045 | 24.35 | 64585.0 |
| 2025-05-22 | ACGR | ETF | 56.057 | 56.057 | 56.057 | 56.057 | 204.0 |
| 2025-05-22 | ACIO | ETF | 39.85 | 40.11 | 39.5401 | 39.86 | 73951.0 |
| 2025-05-22 | ACLC | ETF | 68.43 | 68.6099 | 68.3 | 68.35 | 2784.0 |
| 2025-05-22 | ACSI | ETF | 60.7754 | 60.7754 | 60.7754 | 60.7754 | 67.0 |
| 2025-05-22 | ACT | ETF | 35.52 | 35.64 | 35.05 | 35.33 | 377273.0 |
| 2025-05-22 | ACTV | ETF | 30.27 | 30.42 | 30.25 | 30.3036 | 11190.0 |
| 2025-05-22 | ACVF | ETF | 44.65 | 44.91 | 44.58 | 44.67 | 6703.0 |
| 2025-05-22 | ACVT | ETF | 25.57 | 25.58 | 25.54 | 25.54 | 1061.0 |
| 2025-05-22 | ACWI | ETF | 122.37 | 123.305 | 122.29 | 122.68 | 2108176.0 |
| 2025-05-22 | ACWV | ETF | 118.0 | 118.12 | 117.415 | 117.78 | 84397.0 |
| 2025-05-22 | ACWX | ETF | 59.14 | 59.425 | 59.04 | 59.26 | 916894.0 |
| 2025-05-22 | ADBG | ETF | 16.2 | 16.44 | 16.17 | 16.34 | 1930.0 |
| 2025-05-22 | ADFI | ETF | 8.345 | 8.43 | 8.32 | 8.395 | 15730.0 |
| 2025-05-22 | ADIV | ETF | 16.45 | 16.51 | 16.4468 | 16.4468 | 2714.0 |
| 2025-05-22 | ADME | ETF | 45.22 | 46.13 | 45.22 | 45.8423 | 10014.0 |
| 2025-05-22 | ADPV | ETF | 34.06 | 34.22 | 33.9124 | 34.03 | 18498.0 |
| 2025-05-22 | ADVE | ETF | 34.17 | 34.2225 | 34.17 | 34.2225 | 140.0 |
| 2025-05-22 | AESR | ETF | 17.74 | 17.87 | 17.74 | 17.7514 | 13470.0 |
| 2025-05-22 | AETH | ETF | 40.49 | 40.611 | 40.0931 | 40.0931 | 4233.0 |
| 2025-05-22 | AFIF | ETF | 9.2 | 9.24 | 9.2 | 9.24 | 63161.0 |
| 2025-05-22 | AFIX | ETF | 24.4701 | 24.5552 | 24.4701 | 24.5552 | 30756.0 |
| 2025-05-22 | AFK | ETF | 18.75 | 19.1 | 18.65 | 18.83 | 12408.0 |
| 2025-05-22 | AFLG | ETF | 34.76 | 34.91 | 34.6094 | 34.7 | 23621.0 |
> showing 50 of 4,106 rows — these rows as CSV