PREVIEW / etf_daily / 2001-04-06
file: by_date/etf_daily/2001/2001-04-06.parquet size: 8 KB rows: 95
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 |
|---|---|---|---|---|---|---|---|
| 2001-04-06 | SPY | ETF | 113.99 | 114.4 | 112.06 | 113.3 | 14937800.0 |
| 2001-04-06 | QQQ | ETF | 36.9 | 37.1 | 35.5 | 36.3 | 86125600.0 |
| 2001-04-06 | IWM | ETF | 43.75 | 43.89 | 43.125 | 43.2 | 405000.0 |
| 2001-04-06 | DIA | ETF | 98.5 | 98.8 | 97.05 | 98.2 | 5727900.0 |
| 2001-04-06 | BBH | ETF | 35.5 | 37.6233 | 35.0333 | 35.8667 | 5624400.0 |
| 2001-04-06 | BITS | ETF | 7.25 | 7.5 | 7.0 | 7.0 | 625.0 |
| 2001-04-06 | CEF | ETF | 3.05 | 3.08 | 3.05 | 3.06 | 2800.0 |
| 2001-04-06 | CHB | ETF | 5.1 | 5.1 | 4.85 | 4.95 | 134000.0 |
| 2001-04-06 | CNXT | ETF | 7.72 | 7.72 | 7.03 | 7.41 | 2876990.0 |
| 2001-04-06 | CSB | ETF | 1.5 | 1.5 | 1.5 | 1.5 | 42000.0 |
| 2001-04-06 | DGT | ETF | 67.45 | 67.45 | 66.7 | 66.7 | 700.0 |
| 2001-04-06 | EWA | ETF | 8.75 | 8.75 | 8.61 | 8.61 | 1100.0 |
| 2001-04-06 | EWC | ETF | 10.7 | 10.8 | 10.6 | 10.6 | 2200.0 |
| 2001-04-06 | EWG | ETF | 16.5 | 16.6 | 16.45 | 16.59 | 43500.0 |
| 2001-04-06 | EWH | ETF | 10.3 | 10.36 | 10.12 | 10.19 | 48000.0 |
| 2001-04-06 | EWI | ETF | 39.0 | 39.6 | 39.0 | 39.3 | 8150.0 |
| 2001-04-06 | EWJ | ETF | 42.08 | 42.36 | 41.76 | 42.32 | 81175.0 |
| 2001-04-06 | EWK | ETF | 11.9 | 11.9 | 11.6 | 11.7 | 2400.0 |
| 2001-04-06 | EWL | ETF | 14.05 | 14.05 | 13.7 | 13.95 | 7700.0 |
| 2001-04-06 | EWM | ETF | 16.52 | 16.52 | 16.2 | 16.32 | 16200.0 |
| 2001-04-06 | EWN | ETF | 19.7 | 19.75 | 19.4 | 19.45 | 11400.0 |
| 2001-04-06 | EWO | ETF | 8.28 | 8.28 | 8.25 | 8.25 | 5400.0 |
| 2001-04-06 | EWP | ETF | 23.49 | 23.65 | 23.35 | 23.58 | 13200.0 |
| 2001-04-06 | EWQ | ETF | 20.6 | 20.8 | 20.55 | 20.73 | 33500.0 |
| 2001-04-06 | EWS | ETF | 10.88 | 10.88 | 10.66 | 10.8 | 10450.0 |
| 2001-04-06 | EWT | ETF | 22.2 | 23.06 | 22.2 | 23.02 | 1450.0 |
| 2001-04-06 | EWU | ETF | 31.02 | 31.76 | 31.02 | 31.62 | 8200.0 |
| 2001-04-06 | EWW | ETF | 13.9 | 14.1 | 13.89 | 13.89 | 10800.0 |
| 2001-04-06 | EWY | ETF | 11.6 | 11.65 | 11.55 | 11.6 | 14200.0 |
| 2001-04-06 | EWZ | ETF | 15.15 | 15.15 | 14.72 | 14.72 | 160700.0 |
| 2001-04-06 | EZU | ETF | 31.1875 | 31.1875 | 30.8515 | 30.8515 | 7400.0 |
| 2001-04-06 | FCTR | ETF | 15.4375 | 15.625 | 15.125 | 15.125 | 15700.0 |
| 2001-04-06 | FMAR | ETF | 5.12 | 5.12 | 5.12 | 5.12 | 200.0 |
| 2001-04-06 | GLDB | ETF | 6.7813 | 6.875 | 6.6875 | 6.6875 | 251800.0 |
| 2001-04-06 | GSIG | ETF | 7.67 | 7.67 | 7.12 | 7.16 | 68400.0 |
| 2001-04-06 | IBB | ETF | 23.6354 | 25.0156 | 23.6354 | 24.0677 | 117600.0 |
| 2001-04-06 | ICF | ETF | 19.4102 | 19.4102 | 19.4102 | 19.4102 | 6400.0 |
| 2001-04-06 | IDU | ETF | 40.25 | 40.475 | 38.425 | 39.0 | 42800.0 |
| 2001-04-06 | IEV | ETF | 31.75 | 32.125 | 31.6 | 31.995 | 53200.0 |
| 2001-04-06 | IGLD | ETF | 100.0 | 100.0 | 87.5 | 87.5 | 45.0 |
| 2001-04-06 | IJH | ETF | 8.98 | 9.008 | 8.92 | 8.92 | 363000.0 |
| 2001-04-06 | IJJ | ETF | 20.2025 | 20.25 | 20.08 | 20.0975 | 70000.0 |
| 2001-04-06 | IJK | ETF | 12.2512 | 12.3812 | 12.2362 | 12.3012 | 220800.0 |
| 2001-04-06 | IJR | ETF | 16.5 | 16.5 | 16.2833 | 16.295 | 211800.0 |
| 2001-04-06 | IJS | ETF | 18.475 | 18.4925 | 18.2925 | 18.35 | 34400.0 |
| 2001-04-06 | IJT | ETF | 16.475 | 16.55 | 16.2825 | 16.425 | 104800.0 |
| 2001-04-06 | IOO | ETF | 30.1328 | 30.375 | 29.8516 | 30.1484 | 572400.0 |
| 2001-04-06 | IUSG | ETF | 19.545 | 19.545 | 19.435 | 19.435 | 11400.0 |
| 2001-04-06 | IUSV | ETF | 23.45 | 23.45 | 23.2 | 23.2333 | 3900.0 |
| 2001-04-06 | IVE | ETF | 58.49 | 58.49 | 57.38 | 57.65 | 88200.0 |
> showing 50 of 95 rows — these rows as CSV