PREVIEW / etf_daily / 2025-09-22
file: by_date/etf_daily/2025/2025-09-22.parquet size: 164 KB rows: 4,295
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | SPY | ETF | 662.2 | 667.29 | 662.17 | 666.84 | 69440757.0 |
| 2025-09-22 | QQQ | ETF | 597.74 | 602.87 | 597.72 | 602.2 | 57154769.0 |
| 2025-09-22 | IWM | ETF | 242.24 | 244.785 | 241.11 | 244.39 | 53535183.0 |
| 2025-09-22 | DIA | ETF | 461.16 | 464.29 | 460.16 | 463.67 | 4073132.0 |
| 2025-09-22 | GLD | ETF | 342.75 | 345.07 | 341.84 | 345.05 | 12381818.0 |
| 2025-09-22 | TLT | ETF | 88.82 | 88.91 | 88.54 | 88.7 | 24757159.0 |
| 2025-09-22 | AAA | ETF | 25.08 | 25.09 | 25.04 | 25.06 | 2914.0 |
| 2025-09-22 | AAAU | ETF | 36.77 | 37.02 | 36.6799 | 37.0 | 2022118.0 |
| 2025-09-22 | AADR | ETF | 85.84 | 86.3038 | 85.71 | 86.07 | 1341.0 |
| 2025-09-22 | AAPB | ETF | 28.65 | 30.52 | 28.62 | 30.43 | 634660.0 |
| 2025-09-22 | AAPD | ETF | 14.51 | 14.51 | 14.0001 | 14.03 | 2405850.0 |
| 2025-09-22 | AAPR | ETF | 27.96 | 27.96 | 27.88 | 27.92 | 1595.0 |
| 2025-09-22 | AAPU | ETF | 31.14 | 33.18 | 31.05 | 33.04 | 6214843.0 |
| 2025-09-22 | AAPW | ETF | 40.23 | 41.95 | 40.23 | 41.95 | 38764.0 |
| 2025-09-22 | AAPX | ETF | 26.78 | 28.5406 | 26.78 | 28.45 | 422548.0 |
| 2025-09-22 | AAPY | ETF | 23.49 | 24.0902 | 23.49 | 24.0902 | 3769.0 |
| 2025-09-22 | AAVM | ETF | 28.64 | 28.8 | 28.64 | 28.8 | 461.0 |
| 2025-09-22 | AAXJ | ETF | 91.38 | 91.57 | 91.13 | 91.49 | 237922.0 |
| 2025-09-22 | ABCS | ETF | 30.03 | 30.2 | 30.03 | 30.1819 | 3200.0 |
| 2025-09-22 | ABEQ | ETF | 35.94 | 35.94 | 35.64 | 35.7761 | 10229.0 |
| 2025-09-22 | ABFL | ETF | 72.6661 | 73.04 | 72.6661 | 72.9882 | 6159.0 |
| 2025-09-22 | ABLD | ETF | 29.0 | 29.0 | 28.9 | 28.99 | 3577.0 |
| 2025-09-22 | ABLG | ETF | 31.27 | 31.3248 | 31.27 | 31.3248 | 549.0 |
| 2025-09-22 | ABNY | ETF | 50.35 | 50.4 | 49.3 | 49.85 | 16379.0 |
| 2025-09-22 | ABOT | ETF | 40.6 | 41.0188 | 40.6 | 41.0188 | 158.0 |
| 2025-09-22 | ABXB | ETF | 19.921 | 19.93 | 19.915 | 19.9242 | 634.0 |
| 2025-09-22 | ACES | ETF | 31.03 | 32.0844 | 31.03 | 32.0844 | 9822.0 |
| 2025-09-22 | ACGR | ETF | 65.8435 | 65.8435 | 65.8435 | 65.8435 | 155.0 |
| 2025-09-22 | ACIO | ETF | 43.44 | 43.643 | 43.365 | 43.63 | 114084.0 |
| 2025-09-22 | ACLC | ETF | 77.15 | 77.61 | 77.15 | 77.5731 | 10156.0 |
| 2025-09-22 | ACSI | ETF | 66.33 | 66.33 | 66.295 | 66.295 | 3001.0 |
| 2025-09-22 | ACTV | ETF | 33.72 | 33.8513 | 33.52 | 33.8513 | 12150.0 |
| 2025-09-22 | ACVF | ETF | 49.13 | 49.44 | 49.0899 | 49.4231 | 18605.0 |
| 2025-09-22 | ACWI | ETF | 137.68 | 138.51 | 137.575 | 138.41 | 2232264.0 |
| 2025-09-22 | ACWV | ETF | 119.29 | 119.498 | 119.0901 | 119.3 | 68566.0 |
| 2025-09-22 | ACWX | ETF | 64.79 | 64.9662 | 64.58 | 64.91 | 1261849.0 |
| 2025-09-22 | ADBG | ETF | 11.66 | 11.73 | 11.39 | 11.67 | 433664.0 |
| 2025-09-22 | ADFI | ETF | 8.58 | 8.62 | 8.56 | 8.62 | 8721.0 |
| 2025-09-22 | ADIV | ETF | 18.4311 | 18.49 | 18.4276 | 18.49 | 8324.0 |
| 2025-09-22 | ADME | ETF | 50.76 | 51.2887 | 50.76 | 51.2613 | 5573.0 |
| 2025-09-22 | ADPV | ETF | 42.82 | 43.13 | 42.49 | 43.1207 | 16508.0 |
| 2025-09-22 | ADVE | ETF | 38.608 | 38.7287 | 38.608 | 38.7287 | 905.0 |
| 2025-09-22 | AESR | ETF | 20.59 | 20.6306 | 20.59 | 20.62 | 11171.0 |
| 2025-09-22 | AETH | ETF | 48.75 | 48.75 | 47.8688 | 47.8688 | 4409.0 |
| 2025-09-22 | AFIF | ETF | 9.36 | 9.41 | 9.3564 | 9.38 | 46901.0 |
| 2025-09-22 | AFIX | ETF | 25.31 | 25.31 | 25.31 | 25.31 | 404.0 |
| 2025-09-22 | AFK | ETF | 23.52 | 24.076 | 23.5034 | 23.93 | 48225.0 |
| 2025-09-22 | AFLG | ETF | 38.46 | 38.73 | 38.4555 | 38.72 | 31044.0 |
| 2025-09-22 | AFMC | ETF | 34.41 | 34.4559 | 34.2459 | 34.44 | 37578.0 |
| 2025-09-22 | AFSC | ETF | 30.17 | 30.3417 | 30.17 | 30.3417 | 10667.0 |
> showing 50 of 4,295 rows — these rows as CSV