PREVIEW / etf_daily / 2025-05-28
file: by_date/etf_daily/2025/2025-05-28.parquet size: 156 KB rows: 4,103
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | SPY | ETF | 591.56 | 592.7688 | 586.985 | 587.73 | 66689582.0 |
| 2025-05-28 | QQQ | ETF | 522.18 | 523.68 | 518.39 | 518.91 | 46637175.0 |
| 2025-05-28 | IWM | ETF | 207.71 | 208.03 | 205.2 | 205.51 | 25409978.0 |
| 2025-05-28 | DIA | ETF | 423.73 | 424.83 | 420.7447 | 421.42 | 1763685.0 |
| 2025-05-28 | GLD | ETF | 304.64 | 304.99 | 303.06 | 303.81 | 8613826.0 |
| 2025-05-28 | TLT | ETF | 85.41 | 85.5372 | 84.97 | 85.36 | 34628762.0 |
| 2025-05-28 | AAA | ETF | 24.9 | 24.96 | 24.89 | 24.96 | 7637.0 |
| 2025-05-28 | AAAU | ETF | 32.7 | 32.73 | 32.49 | 32.565 | 2661584.0 |
| 2025-05-28 | AADR | ETF | 78.29 | 78.29 | 77.98 | 78.14 | 9915.0 |
| 2025-05-28 | AAPB | ETF | 19.72 | 19.85 | 19.391 | 19.49 | 236917.0 |
| 2025-05-28 | AAPD | ETF | 17.96 | 18.03 | 17.79 | 17.99 | 540237.0 |
| 2025-05-28 | AAPR | ETF | 26.83 | 26.83 | 26.7191 | 26.7191 | 764.0 |
| 2025-05-28 | AAPU | ETF | 21.31 | 21.765 | 21.175 | 21.26 | 2054884.0 |
| 2025-05-28 | AAPW | ETF | 36.33 | 36.449 | 35.9 | 36.02 | 19484.0 |
| 2025-05-28 | AAPX | ETF | 18.385 | 18.73 | 18.25 | 18.35 | 66103.0 |
| 2025-05-28 | AAPY | ETF | 21.2093 | 21.2299 | 21.1456 | 21.1456 | 1423.0 |
| 2025-05-28 | AAVM | ETF | 26.11 | 26.11 | 25.9901 | 25.9901 | 354.0 |
| 2025-05-28 | AAXJ | ETF | 78.29 | 78.29 | 78.03 | 78.03 | 315310.0 |
| 2025-05-28 | ABCS | ETF | 28.15 | 28.15 | 27.8688 | 27.8688 | 3201.0 |
| 2025-05-28 | ABEQ | ETF | 34.1094 | 34.1094 | 34.0443 | 34.0443 | 4743.0 |
| 2025-05-28 | ABFL | ETF | 68.79 | 68.79 | 68.5284 | 68.5284 | 16923.0 |
| 2025-05-28 | ABHY | ETF | 19.4005 | 19.425 | 19.4005 | 19.425 | 421.0 |
| 2025-05-28 | ABLD | ETF | 28.1838 | 28.1838 | 28.0151 | 28.0151 | 4772.0 |
| 2025-05-28 | ABLG | ETF | 30.67 | 30.68 | 30.6129 | 30.6129 | 1221.0 |
| 2025-05-28 | ABNY | ETF | 60.55 | 60.55 | 59.82 | 60.19 | 4454.0 |
| 2025-05-28 | ABOT | ETF | 37.02 | 37.06 | 36.882 | 36.882 | 1111.0 |
| 2025-05-28 | ACES | ETF | 24.9 | 24.9 | 24.65 | 24.68 | 61947.0 |
| 2025-05-28 | ACGR | ETF | 56.7754 | 56.7754 | 56.2391 | 56.2391 | 159.0 |
| 2025-05-28 | ACIO | ETF | 40.25 | 40.37 | 40.1 | 40.1 | 94504.0 |
| 2025-05-28 | ACLC | ETF | 69.24 | 69.24 | 68.87 | 68.87 | 4880.0 |
| 2025-05-28 | ACSI | ETF | 61.43 | 61.46 | 61.2312 | 61.2312 | 529.0 |
| 2025-05-28 | ACT | ETF | 35.61 | 35.728 | 35.4 | 35.47 | 254898.0 |
| 2025-05-28 | ACTV | ETF | 30.73 | 30.73 | 30.575 | 30.575 | 10600.0 |
| 2025-05-28 | ACVF | ETF | 45.18 | 45.3 | 44.9538 | 44.9538 | 8787.0 |
| 2025-05-28 | ACVT | ETF | 25.68 | 25.68 | 25.6432 | 25.6432 | 898.0 |
| 2025-05-28 | ACWI | ETF | 123.97 | 124.28 | 123.34 | 123.46 | 2154981.0 |
| 2025-05-28 | ACWV | ETF | 118.26 | 118.445 | 117.535 | 117.8 | 242998.0 |
| 2025-05-28 | ACWX | ETF | 59.56 | 59.605 | 59.355 | 59.45 | 873993.0 |
| 2025-05-28 | ADBG | ETF | 16.1 | 16.35 | 16.03 | 16.17 | 3039.0 |
| 2025-05-28 | ADFI | ETF | 8.37 | 8.45 | 7.94 | 8.42 | 18432.0 |
| 2025-05-28 | ADIV | ETF | 16.64 | 16.6457 | 16.64 | 16.6457 | 2035.0 |
| 2025-05-28 | ADME | ETF | 46.451 | 46.451 | 46.163 | 46.163 | 22536.0 |
| 2025-05-28 | ADPV | ETF | 34.35 | 34.35 | 33.9001 | 33.9234 | 13455.0 |
| 2025-05-28 | ADVE | ETF | 34.43 | 34.43 | 34.352 | 34.352 | 1248.0 |
| 2025-05-28 | AESR | ETF | 18.0 | 18.02 | 17.79 | 17.88 | 13596.0 |
| 2025-05-28 | AETH | ETF | 40.83 | 40.83 | 39.7851 | 39.7851 | 8229.0 |
| 2025-05-28 | AFIF | ETF | 9.23 | 9.24 | 9.22 | 9.2301 | 8708.0 |
| 2025-05-28 | AFIX | ETF | 24.57 | 24.59 | 24.51 | 24.55 | 20302.0 |
| 2025-05-28 | AFK | ETF | 18.91 | 19.22 | 18.672 | 19.1 | 9867.0 |
| 2025-05-28 | AFLG | ETF | 35.1 | 35.1 | 34.89 | 34.91 | 86609.0 |
> showing 50 of 4,103 rows — these rows as CSV