PREVIEW / etf_daily / 2025-12-18
file: by_date/etf_daily/2025/2025-12-18.parquet size: 166 KB rows: 4,392
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | SPY | ETF | 677.6 | 680.74 | 674.9 | 676.47 | 108524551.0 |
| 2025-12-18 | QQQ | ETF | 609.8 | 612.93 | 606.92 | 609.11 | 78875824.0 |
| 2025-12-18 | IWM | ETF | 250.18 | 251.355 | 248.21 | 248.71 | 39001139.0 |
| 2025-12-18 | DIA | ETF | 482.18 | 484.631 | 479.41 | 480.51 | 6417446.0 |
| 2025-12-18 | GLD | ETF | 398.28 | 402.21 | 396.05 | 398.57 | 11834047.0 |
| 2025-12-18 | TLT | ETF | 88.13 | 88.38 | 88.07 | 88.22 | 39109563.0 |
| 2025-12-18 | AAA | ETF | 25.06 | 25.06 | 25.0 | 25.0 | 7407.0 |
| 2025-12-18 | AAAU | ETF | 42.76 | 43.16 | 42.51 | 42.76 | 2317669.0 |
| 2025-12-18 | AADR | ETF | 84.5 | 84.84 | 84.5 | 84.84 | 2882.0 |
| 2025-12-18 | AAPB | ETF | 33.7 | 33.814 | 32.42 | 33.5838 | 104268.0 |
| 2025-12-18 | AAPD | ETF | 13.09 | 13.42 | 13.09 | 13.17 | 552921.0 |
| 2025-12-18 | AAPR | ETF | 28.265 | 28.28 | 28.265 | 28.2754 | 537.0 |
| 2025-12-18 | AAPU | ETF | 34.32 | 34.3299 | 32.69 | 33.97 | 1411298.0 |
| 2025-12-18 | AAPW | ETF | 41.31 | 41.31 | 40.05 | 40.84 | 18286.0 |
| 2025-12-18 | AAPX | ETF | 31.47 | 31.47 | 30.05 | 31.14 | 171612.0 |
| 2025-12-18 | AAPY | ETF | 24.51 | 24.97 | 24.51 | 24.8734 | 1982.0 |
| 2025-12-18 | AAVM | ETF | 29.8302 | 29.8302 | 29.8302 | 29.8302 | 24.0 |
| 2025-12-18 | AAXJ | ETF | 90.57 | 90.96 | 90.33 | 90.35 | 253349.0 |
| 2025-12-18 | ABCS | ETF | 30.68 | 30.7884 | 30.6 | 30.6008 | 3206.0 |
| 2025-12-18 | ABEQ | ETF | 36.15 | 36.21 | 36.05 | 36.12 | 6922.0 |
| 2025-12-18 | ABFL | ETF | 71.48 | 71.685 | 71.09 | 71.21 | 57183.0 |
| 2025-12-18 | ABLD | ETF | 29.22 | 29.22 | 29.005 | 29.037 | 2615.0 |
| 2025-12-18 | ABLG | ETF | 31.75 | 31.87 | 31.7168 | 31.7168 | 3195.0 |
| 2025-12-18 | ABNY | ETF | 47.19 | 47.19 | 46.9013 | 47.1198 | 959.0 |
| 2025-12-18 | ABOT | ETF | 39.2784 | 39.2784 | 39.2784 | 39.2784 | 80.0 |
| 2025-12-18 | ABXB | ETF | 19.86 | 19.8656 | 19.86 | 19.8656 | 556.0 |
| 2025-12-18 | ACES | ETF | 32.78 | 33.25 | 32.78 | 33.05 | 24533.0 |
| 2025-12-18 | ACGR | ETF | 64.97 | 65.03 | 64.97 | 65.0164 | 456.0 |
| 2025-12-18 | ACIO | ETF | 43.5 | 43.64 | 43.37 | 43.42 | 121024.0 |
| 2025-12-18 | ACLC | ETF | 77.741 | 77.741 | 77.655 | 77.67 | 6150.0 |
| 2025-12-18 | ACSG | ETF | 41.12 | 41.12 | 40.9404 | 40.9404 | 210.0 |
| 2025-12-18 | ACSI | ETF | 66.9962 | 66.9962 | 66.9962 | 66.9962 | 26.0 |
| 2025-12-18 | ACVF | ETF | 49.03 | 49.3 | 48.982 | 48.982 | 5577.0 |
| 2025-12-18 | ACWI | ETF | 139.95 | 140.53 | 139.44 | 139.71 | 4216148.0 |
| 2025-12-18 | ACWV | ETF | 118.6 | 118.925 | 118.2985 | 118.38 | 200072.0 |
| 2025-12-18 | ACWX | ETF | 66.05 | 66.3099 | 65.85 | 65.98 | 2212264.0 |
| 2025-12-18 | ADBG | ETF | 10.64 | 10.75 | 10.35 | 10.6 | 531136.0 |
| 2025-12-18 | ADFI | ETF | 8.5542 | 8.555 | 8.55 | 8.555 | 21047.0 |
| 2025-12-18 | ADIV | ETF | 18.03 | 18.03 | 18.0048 | 18.0048 | 4412.0 |
| 2025-12-18 | ADME | ETF | 51.22 | 51.25 | 50.8306 | 50.97 | 18729.0 |
| 2025-12-18 | ADPV | ETF | 42.61 | 42.92 | 42.335 | 42.46 | 9726.0 |
| 2025-12-18 | ADVE | ETF | 38.41 | 38.48 | 38.3663 | 38.3663 | 838.0 |
| 2025-12-18 | AESR | ETF | 16.84 | 16.9 | 16.78 | 16.86 | 31870.0 |
| 2025-12-18 | AETH | ETF | 37.0 | 37.11 | 36.93 | 37.0254 | 877.0 |
| 2025-12-18 | AFIF | ETF | 9.38 | 9.4 | 9.38 | 9.38 | 50006.0 |
| 2025-12-18 | AFIX | ETF | 25.245 | 25.245 | 25.245 | 25.245 | 41.0 |
| 2025-12-18 | AFK | ETF | 25.81 | 26.148 | 25.81 | 26.0 | 14759.0 |
| 2025-12-18 | AFLG | ETF | 38.96 | 39.12 | 38.85 | 38.91 | 26595.0 |
| 2025-12-18 | AFMC | ETF | 34.82 | 35.0 | 34.7 | 34.75 | 24300.0 |
| 2025-12-18 | AFSC | ETF | 31.36 | 31.48 | 31.2566 | 31.2566 | 1033.0 |
> showing 50 of 4,392 rows — these rows as CSV