PREVIEW / etf_daily / 2025-06-05
file: by_date/etf_daily/2025/2025-06-05.parquet size: 156 KB rows: 4,126
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | SPY | ETF | 597.63 | 599.0 | 591.05 | 593.05 | 92294052.0 |
| 2025-06-05 | QQQ | ETF | 530.18 | 533.05 | 522.66 | 524.79 | 61286623.0 |
| 2025-06-05 | IWM | ETF | 208.7 | 209.83 | 207.0 | 208.53 | 35723092.0 |
| 2025-06-05 | DIA | ETF | 425.945 | 426.82 | 422.86 | 423.97 | 3014621.0 |
| 2025-06-05 | GLD | ETF | 311.24 | 312.2 | 307.6501 | 309.33 | 10813620.0 |
| 2025-06-05 | TLT | ETF | 86.68 | 86.93 | 86.22 | 86.45 | 37643100.0 |
| 2025-06-05 | AAA | ETF | 24.9758 | 25.0 | 24.92 | 24.9677 | 11468.0 |
| 2025-06-05 | AAAU | ETF | 33.4 | 33.4651 | 32.98 | 33.15 | 2816123.0 |
| 2025-06-05 | AADR | ETF | 78.06 | 78.105 | 78.0401 | 78.105 | 1001.0 |
| 2025-06-05 | AAPB | ETF | 20.07 | 20.26 | 19.3902 | 19.45 | 310351.0 |
| 2025-06-05 | AAPD | ETF | 17.76 | 18.04 | 17.64 | 17.99 | 779520.0 |
| 2025-06-05 | AAPR | ETF | 26.86 | 26.89 | 26.8334 | 26.8334 | 1166.0 |
| 2025-06-05 | AAPU | ETF | 21.87 | 22.15 | 21.17 | 21.25 | 3707051.0 |
| 2025-06-05 | AAPW | ETF | 36.39 | 36.489 | 35.8081 | 35.8081 | 12595.0 |
| 2025-06-05 | AAPX | ETF | 18.75 | 19.069 | 18.25 | 18.31 | 240222.0 |
| 2025-06-05 | AAPY | ETF | 21.3465 | 21.44 | 21.173 | 21.173 | 3041.0 |
| 2025-06-05 | AAVM | ETF | 26.4 | 26.4 | 26.34 | 26.34 | 500.0 |
| 2025-06-05 | AAXJ | ETF | 80.17 | 80.245 | 79.69 | 79.87 | 313972.0 |
| 2025-06-05 | ABCS | ETF | 28.01 | 28.1514 | 27.9689 | 27.9689 | 4504.0 |
| 2025-06-05 | ABEQ | ETF | 34.37 | 34.37 | 34.23 | 34.23 | 5623.0 |
| 2025-06-05 | ABFL | ETF | 70.35 | 70.78 | 70.35 | 70.39 | 12472.0 |
| 2025-06-05 | ABHY | ETF | 19.49 | 19.52 | 19.49 | 19.515 | 1366.0 |
| 2025-06-05 | ABLD | ETF | 28.24 | 28.3 | 28.15 | 28.1698 | 18638.0 |
| 2025-06-05 | ABLG | ETF | 31.0 | 31.05 | 30.9648 | 30.9648 | 972.0 |
| 2025-06-05 | ABNY | ETF | 60.7 | 61.0 | 60.55 | 60.9405 | 1333.0 |
| 2025-06-05 | ABOT | ETF | 37.75 | 37.75 | 37.7167 | 37.7167 | 544.0 |
| 2025-06-05 | ACES | ETF | 24.57 | 24.57 | 24.1432 | 24.35 | 6613.0 |
| 2025-06-05 | ACGR | ETF | 57.1267 | 57.1267 | 57.1267 | 57.1267 | 13.0 |
| 2025-06-05 | ACIO | ETF | 40.59 | 40.73 | 40.3128 | 40.41 | 98509.0 |
| 2025-06-05 | ACLC | ETF | 69.73 | 70.3 | 69.44 | 69.6693 | 5575.0 |
| 2025-06-05 | ACSI | ETF | 61.37 | 61.37 | 61.37 | 61.37 | 212.0 |
| 2025-06-05 | ACT | ETF | 34.64 | 34.735 | 34.29 | 34.38 | 335652.0 |
| 2025-06-05 | ACTV | ETF | 30.95 | 31.06 | 30.79 | 30.8341 | 8588.0 |
| 2025-06-05 | ACVF | ETF | 45.7349 | 45.7538 | 45.4276 | 45.4276 | 1515.0 |
| 2025-06-05 | ACVT | ETF | 25.77 | 25.78 | 25.7294 | 25.7294 | 4100.0 |
| 2025-06-05 | ACWI | ETF | 125.71 | 125.8 | 124.46 | 124.8 | 3721902.0 |
| 2025-06-05 | ACWV | ETF | 118.47 | 118.47 | 117.85 | 118.04 | 60035.0 |
| 2025-06-05 | ACWX | ETF | 60.52 | 60.58 | 60.195 | 60.33 | 734079.0 |
| 2025-06-05 | ADBG | ETF | 16.63 | 16.63 | 16.125 | 16.36 | 11658.0 |
| 2025-06-05 | ADFI | ETF | 8.49 | 8.49 | 8.43 | 8.47 | 16908.0 |
| 2025-06-05 | ADIV | ETF | 16.935 | 16.935 | 16.915 | 16.915 | 4830.0 |
| 2025-06-05 | ADME | ETF | 46.8039 | 46.9268 | 46.5402 | 46.5402 | 7295.0 |
| 2025-06-05 | ADPV | ETF | 34.26 | 34.6126 | 34.11 | 34.278 | 21862.0 |
| 2025-06-05 | ADVE | ETF | 34.8272 | 34.8272 | 34.8272 | 34.8272 | 12.0 |
| 2025-06-05 | AESR | ETF | 18.077 | 18.18 | 17.9 | 17.96 | 19005.0 |
| 2025-06-05 | AETH | ETF | 39.15 | 39.17 | 38.3238 | 38.3238 | 4941.0 |
| 2025-06-05 | AFIF | ETF | 9.26 | 9.29 | 9.26 | 9.271 | 45257.0 |
| 2025-06-05 | AFIX | ETF | 24.7 | 24.7 | 24.7 | 24.7 | 158.0 |
| 2025-06-05 | AFK | ETF | 19.69 | 20.24 | 19.69 | 19.91 | 75677.0 |
| 2025-06-05 | AFLG | ETF | 35.48 | 35.48 | 35.13 | 35.22 | 74664.0 |
> showing 50 of 4,126 rows — these rows as CSV