PREVIEW / etf_daily / 2001-05-03
file: by_date/etf_daily/2001/2001-05-03.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 |
|---|---|---|---|---|---|---|---|
| 2001-05-03 | SPY | ETF | 126.13 | 126.15 | 124.22 | 125.21 | 9926200.0 |
| 2001-05-03 | QQQ | ETF | 47.9 | 47.901 | 46.2 | 46.8 | 67124900.0 |
| 2001-05-03 | IWM | ETF | 48.575 | 48.625 | 48.15 | 48.37 | 385600.0 |
| 2001-05-03 | DIA | ETF | 108.0 | 108.19 | 107.27 | 108.14 | 3190400.0 |
| 2001-05-03 | BBH | ETF | 41.5 | 41.5 | 40.2167 | 40.5 | 1731600.0 |
| 2001-05-03 | BITS | ETF | 6.8 | 7.0 | 6.0 | 6.16 | 9125.0 |
| 2001-05-03 | CEF | ETF | 3.19 | 3.19 | 3.12 | 3.12 | 7900.0 |
| 2001-05-03 | CHB | ETF | 9.05 | 9.05 | 8.86 | 8.91 | 85600.0 |
| 2001-05-03 | CNXT | ETF | 11.33 | 11.43 | 10.43 | 10.62 | 2153210.0 |
| 2001-05-03 | DGT | ETF | 73.7 | 73.7 | 73.6 | 73.6 | 300.0 |
| 2001-05-03 | EWA | ETF | 9.64 | 9.65 | 9.59 | 9.6 | 13800.0 |
| 2001-05-03 | EWC | ETF | 12.0 | 12.0 | 11.8 | 11.95 | 17500.0 |
| 2001-05-03 | EWD | ETF | 15.0 | 15.0 | 15.0 | 15.0 | 1200.0 |
| 2001-05-03 | EWG | ETF | 17.63 | 17.65 | 17.28 | 17.3 | 83700.0 |
| 2001-05-03 | EWH | ETF | 10.65 | 10.77 | 10.58 | 10.59 | 74700.0 |
| 2001-05-03 | EWI | ETF | 40.2 | 40.2 | 40.1 | 40.18 | 5350.0 |
| 2001-05-03 | EWJ | ETF | 46.2 | 46.36 | 45.6 | 45.8 | 100800.0 |
| 2001-05-03 | EWK | ETF | 11.35 | 11.4 | 11.35 | 11.4 | 1100.0 |
| 2001-05-03 | EWL | ETF | 14.3 | 14.3 | 14.0 | 14.15 | 28100.0 |
| 2001-05-03 | EWM | ETF | 17.2 | 17.4 | 17.2 | 17.2 | 3500.0 |
| 2001-05-03 | EWN | ETF | 20.5 | 20.5 | 20.5 | 20.5 | 100.0 |
| 2001-05-03 | EWO | ETF | 8.29 | 8.3 | 8.29 | 8.3 | 800.0 |
| 2001-05-03 | EWP | ETF | 23.75 | 23.75 | 23.52 | 23.52 | 1600.0 |
| 2001-05-03 | EWQ | ETF | 21.93 | 21.93 | 21.65 | 21.65 | 48000.0 |
| 2001-05-03 | EWS | ETF | 11.12 | 11.12 | 10.84 | 10.92 | 10250.0 |
| 2001-05-03 | EWT | ETF | 22.2 | 22.48 | 21.94 | 22.38 | 14750.0 |
| 2001-05-03 | EWU | ETF | 32.76 | 32.76 | 32.22 | 32.32 | 45350.0 |
| 2001-05-03 | EWW | ETF | 15.1 | 15.49 | 15.1 | 15.35 | 74600.0 |
| 2001-05-03 | EWY | ETF | 14.41 | 14.55 | 14.4 | 14.4 | 38700.0 |
| 2001-05-03 | EWZ | ETF | 15.04 | 15.3 | 14.94 | 15.12 | 23200.0 |
| 2001-05-03 | EZU | ETF | 33.125 | 33.125 | 32.585 | 32.665 | 12600.0 |
| 2001-05-03 | FCTR | ETF | 15.82 | 16.02 | 15.82 | 16.0 | 19700.0 |
| 2001-05-03 | FMAR | ETF | 7.075 | 7.075 | 7.075 | 7.075 | 300.0 |
| 2001-05-03 | GLDB | ETF | 6.95 | 6.96 | 6.91 | 6.96 | 68400.0 |
| 2001-05-03 | GSIG | ETF | 9.27 | 9.4 | 8.96 | 9.25 | 381300.0 |
| 2001-05-03 | IBB | ETF | 30.0833 | 30.0833 | 29.2667 | 29.3167 | 123900.0 |
| 2001-05-03 | ICF | ETF | 19.8025 | 19.8025 | 19.8025 | 19.8025 | 4000.0 |
| 2001-05-03 | IDU | ETF | 41.95 | 41.95 | 41.25 | 41.585 | 7000.0 |
| 2001-05-03 | IEV | ETF | 33.8 | 33.9 | 33.125 | 33.5 | 111400.0 |
| 2001-05-03 | IGLD | ETF | 95.0 | 95.0 | 91.0 | 91.0 | 162.0 |
| 2001-05-03 | IGM | ETF | 10.3833 | 10.3833 | 10.3 | 10.35 | 227400.0 |
| 2001-05-03 | IJH | ETF | 10.13 | 10.135 | 10.065 | 10.092 | 405000.0 |
| 2001-05-03 | IJJ | ETF | 22.275 | 22.275 | 22.1 | 22.2225 | 69200.0 |
| 2001-05-03 | IJK | ETF | 14.2812 | 14.36 | 14.2275 | 14.2888 | 77600.0 |
| 2001-05-03 | IJR | ETF | 18.2833 | 18.2833 | 18.0833 | 18.155 | 267600.0 |
| 2001-05-03 | IJS | ETF | 20.175 | 20.195 | 20.0 | 20.1425 | 76000.0 |
| 2001-05-03 | IJT | ETF | 18.6175 | 18.6575 | 18.4875 | 18.6575 | 34800.0 |
| 2001-05-03 | IOO | ETF | 33.0 | 33.075 | 32.75 | 33.0 | 56800.0 |
| 2001-05-03 | IUSG | ETF | 22.85 | 23.02 | 22.85 | 23.02 | 2600.0 |
| 2001-05-03 | IVE | ETF | 63.24 | 63.24 | 62.45 | 62.96 | 28500.0 |
> showing 50 of 95 rows — these rows as CSV