PREVIEW / stock_daily / 2025-09-30
file: by_date/stock_daily/2025/2025-09-30.parquet size: 249 KB rows: 7,240 symbols: 248
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | AAPL | Stock | 254.855 | 255.919 | 253.11 | 254.63 | 37650324.0 |
| 2025-09-30 | MSFT | Stock | 513.24 | 518.16 | 509.66 | 517.95 | 19713446.0 |
| 2025-09-30 | NVDA | Stock | 182.08 | 187.35 | 181.48 | 186.58 | 236553467.0 |
| 2025-09-30 | AMZN | Stock | 222.03 | 222.24 | 217.89 | 219.57 | 48254243.0 |
| 2025-09-30 | GOOGL | Stock | 242.81 | 243.29 | 239.245 | 243.1 | 34693138.0 |
| 2025-09-30 | META | Stock | 742.25 | 742.97 | 726.3 | 734.38 | 16210964.0 |
| 2025-09-30 | TSLA | Stock | 441.52 | 445.0 | 433.12 | 444.72 | 74749198.0 |
| 2025-09-30 | TLT | Stock | 89.66 | 90.04 | 89.21 | 89.37 | 38583989.0 |
| 2025-09-30 | ES | Stock | 70.52 | 71.17 | 70.06 | 71.14 | 2598859.0 |
| 2025-09-30 | CL | Stock | 80.28 | 80.485 | 79.6 | 79.94 | 6643871.0 |
| 2025-09-30 | A | Stock | 123.42 | 128.39 | 123.0138 | 128.35 | 2417543.0 |
| 2025-09-30 | AA | Stock | 33.465 | 33.465 | 31.98 | 32.89 | 8582273.0 |
| 2025-09-30 | AACBU | Stock | 10.35 | 10.35 | 10.35 | 10.35 | 200.0 |
| 2025-09-30 | AACG | Stock | 1.45 | 1.5 | 1.3 | 1.38 | 139903.0 |
| 2025-09-30 | AACI | Stock | 10.46 | 10.46 | 10.36 | 10.434 | 3894.0 |
| 2025-09-30 | AACIW | Stock | 0.95 | 0.95 | 0.91 | 0.9499 | 16218.0 |
| 2025-09-30 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-30 | AAL | Stock | 11.42 | 11.46 | 11.07 | 11.24 | 92363101.0 |
| 2025-09-30 | AAM | Stock | 10.53 | 10.53 | 10.52 | 10.52 | 14873.0 |
| 2025-09-30 | AAME | Stock | 2.8883 | 2.93 | 2.725 | 2.87 | 41731.0 |
| 2025-09-30 | AAMI | Stock | 49.26 | 49.7 | 47.935 | 48.16 | 238405.0 |
| 2025-09-30 | AAOI | Stock | 25.8 | 26.8 | 25.13 | 25.93 | 3539011.0 |
| 2025-09-30 | AAON | Stock | 91.47 | 94.53 | 90.73 | 93.44 | 867749.0 |
| 2025-09-30 | AAP | Stock | 62.76 | 62.76 | 60.82 | 61.4 | 1832945.0 |
| 2025-09-30 | AAPG | Stock | 39.5 | 39.79 | 39.04 | 39.04 | 2775.0 |
| 2025-09-30 | AARD | Stock | 13.72 | 13.9515 | 13.05 | 13.29 | 62868.0 |
| 2025-09-30 | AAT | Stock | 20.19 | 20.34 | 20.045 | 20.32 | 229873.0 |
| 2025-09-30 | AATC | Stock | 6.74 | 6.74 | 6.72 | 6.74 | 2203.0 |
| 2025-09-30 | AAUC | Stock | 17.3 | 17.8 | 17.3 | 17.51 | 91999.0 |
| 2025-09-30 | AAXJ | Stock | 91.27 | 91.385 | 91.01 | 91.22 | 862510.0 |
| 2025-09-30 | AB | Stock | 38.35 | 38.35 | 37.63 | 38.22 | 123100.0 |
| 2025-09-30 | ABAT | Stock | 5.25 | 5.27 | 4.6 | 4.86 | 11691147.0 |
| 2025-09-30 | ABBV | Stock | 223.06 | 232.3525 | 222.565 | 231.54 | 9144493.0 |
| 2025-09-30 | ABCB | Stock | 74.45 | 74.625 | 72.71 | 73.31 | 350987.0 |
| 2025-09-30 | ABCL | Stock | 4.89 | 5.05 | 4.8112 | 5.03 | 4526743.0 |
| 2025-09-30 | ABEO | Stock | 5.3 | 5.31 | 5.185 | 5.28 | 985886.0 |
| 2025-09-30 | ABEV | Stock | 2.28 | 2.285 | 2.22 | 2.23 | 49282521.0 |
| 2025-09-30 | ABG | Stock | 240.57 | 244.91 | 238.64 | 244.45 | 191880.0 |
| 2025-09-30 | ABI | Stock | 25.05 | 25.05 | 25.035 | 25.035 | 412.0 |
| 2025-09-30 | ABLV | Stock | 0.94 | 0.94 | 0.8999 | 0.8999 | 5028.0 |
| 2025-09-30 | ABLVW | Stock | 0.0385 | 0.0398 | 0.02 | 0.0319 | 884063.0 |
| 2025-09-30 | ABM | Stock | 45.42 | 46.16 | 45.42 | 46.12 | 315388.0 |
| 2025-09-30 | ABNB | Stock | 122.9 | 123.08 | 120.52 | 121.42 | 3727709.0 |
| 2025-09-30 | ABOS | Stock | 1.58 | 1.82 | 1.57 | 1.71 | 816779.0 |
| 2025-09-30 | ABPWW | Stock | 0.0295 | 0.0355 | 0.0236 | 0.0236 | 17235.0 |
| 2025-09-30 | ABR | Stock | 12.0 | 12.24 | 11.96 | 12.21 | 1772137.0 |
| 2025-09-30 | ABR.D | Stock | 18.5 | 18.59 | 18.25 | 18.59 | 22322.0 |
| 2025-09-30 | ABR.E | Stock | 18.5062 | 18.578 | 18.15 | 18.29 | 23593.0 |
| 2025-09-30 | ABR.F | Stock | 22.8 | 22.9799 | 22.6 | 22.6 | 16270.0 |
| 2025-09-30 | ABSI | Stock | 2.92 | 3.06 | 2.8801 | 3.04 | 4749933.0 |
> showing 50 of 7,240 rows — these rows as CSV