PREVIEW / etf_daily / 2001-05-25
file: by_date/etf_daily/2001/2001-05-25.parquet size: 8 KB rows: 96
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-25 | SPY | ETF | 129.65 | 129.7 | 127.9 | 128.1 | 7425000.0 |
| 2001-05-25 | QQQ | ETF | 49.96 | 50.02 | 48.02 | 48.99 | 36191100.0 |
| 2001-05-25 | IWM | ETF | 51.05 | 51.1 | 50.65 | 50.65 | 339600.0 |
| 2001-05-25 | DIA | ETF | 111.35 | 111.35 | 110.01 | 110.15 | 2465700.0 |
| 2001-05-25 | BBH | ETF | 45.2833 | 45.2867 | 44.05 | 44.6333 | 1469700.0 |
| 2001-05-25 | BITS | ETF | 10.32 | 10.96 | 10.32 | 10.84 | 11375.0 |
| 2001-05-25 | CEF | ETF | 3.4 | 3.45 | 3.31 | 3.37 | 14000.0 |
| 2001-05-25 | CHB | ETF | 10.15 | 10.15 | 9.95 | 10.01 | 82400.0 |
| 2001-05-25 | CNXT | ETF | 10.05 | 10.25 | 9.79 | 9.83 | 2084960.0 |
| 2001-05-25 | DGT | ETF | 75.0 | 75.16 | 74.68 | 74.68 | 10800.0 |
| 2001-05-25 | EWA | ETF | 9.85 | 9.86 | 9.85 | 9.86 | 4000.0 |
| 2001-05-25 | EWC | ETF | 12.1 | 12.35 | 12.1 | 12.35 | 17000.0 |
| 2001-05-25 | EWD | ETF | 15.28 | 15.28 | 15.28 | 15.28 | 25200.0 |
| 2001-05-25 | EWG | ETF | 17.17 | 17.19 | 17.0 | 17.15 | 30400.0 |
| 2001-05-25 | EWH | ETF | 10.87 | 10.92 | 10.81 | 10.82 | 22300.0 |
| 2001-05-25 | EWI | ETF | 38.7 | 38.88 | 38.6 | 38.8 | 7800.0 |
| 2001-05-25 | EWJ | ETF | 44.52 | 44.68 | 44.36 | 44.48 | 351450.0 |
| 2001-05-25 | EWK | ETF | 10.9 | 10.9 | 10.88 | 10.88 | 14500.0 |
| 2001-05-25 | EWL | ETF | 14.34 | 14.5 | 14.25 | 14.42 | 79900.0 |
| 2001-05-25 | EWM | ETF | 16.0 | 16.0 | 16.0 | 16.0 | 4750.0 |
| 2001-05-25 | EWN | ETF | 20.35 | 20.4 | 20.15 | 20.3 | 5400.0 |
| 2001-05-25 | EWO | ETF | 7.81 | 7.81 | 7.8 | 7.8 | 20500.0 |
| 2001-05-25 | EWP | ETF | 22.8 | 22.85 | 22.55 | 22.85 | 12200.0 |
| 2001-05-25 | EWQ | ETF | 21.64 | 21.64 | 21.4 | 21.41 | 21900.0 |
| 2001-05-25 | EWS | ETF | 10.9 | 10.9 | 10.72 | 10.76 | 30450.0 |
| 2001-05-25 | EWT | ETF | 21.26 | 21.7 | 21.26 | 21.66 | 14400.0 |
| 2001-05-25 | EWU | ETF | 32.68 | 32.86 | 32.64 | 32.8 | 8050.0 |
| 2001-05-25 | EWW | ETF | 16.85 | 16.9 | 16.4 | 16.8 | 29300.0 |
| 2001-05-25 | EWY | ETF | 15.26 | 15.26 | 15.05 | 15.05 | 24900.0 |
| 2001-05-25 | EWZ | ETF | 14.7 | 14.7 | 14.46 | 14.69 | 51600.0 |
| 2001-05-25 | EZU | ETF | 32.575 | 32.575 | 32.15 | 32.5 | 4400.0 |
| 2001-05-25 | FCTR | ETF | 16.49 | 16.7 | 16.46 | 16.7 | 15600.0 |
| 2001-05-25 | FMAR | ETF | 6.53 | 6.66 | 6.53 | 6.54 | 2400.0 |
| 2001-05-25 | GLDB | ETF | 7.05 | 7.07 | 6.96 | 7.05 | 35900.0 |
| 2001-05-25 | GSIG | ETF | 10.5 | 10.71 | 10.5 | 10.71 | 262800.0 |
| 2001-05-25 | IBB | ETF | 34.2333 | 34.2333 | 33.4333 | 34.02 | 27900.0 |
| 2001-05-25 | ICF | ETF | 20.5 | 20.5 | 20.4775 | 20.5 | 3600.0 |
| 2001-05-25 | IDU | ETF | 42.215 | 42.215 | 41.85 | 41.94 | 4800.0 |
| 2001-05-25 | IEV | ETF | 34.0 | 34.015 | 33.26 | 33.51 | 20600.0 |
| 2001-05-25 | IGLD | ETF | 80.0 | 80.0 | 77.0 | 79.0 | 36.0 |
| 2001-05-25 | IGM | ETF | 10.675 | 10.7 | 10.6117 | 10.6117 | 15600.0 |
| 2001-05-25 | IJH | ETF | 10.673 | 10.698 | 10.658 | 10.672 | 81000.0 |
| 2001-05-25 | IJJ | ETF | 23.2625 | 23.3175 | 23.1625 | 23.1625 | 143200.0 |
| 2001-05-25 | IJK | ETF | 15.2625 | 15.2625 | 15.165 | 15.2162 | 55200.0 |
| 2001-05-25 | IJR | ETF | 19.13 | 19.1583 | 19.0833 | 19.0833 | 336000.0 |
| 2001-05-25 | IJS | ETF | 21.1125 | 21.1875 | 21.075 | 21.135 | 57200.0 |
| 2001-05-25 | IJT | ETF | 19.5375 | 19.6075 | 19.5 | 19.5 | 14400.0 |
| 2001-05-25 | IOO | ETF | 33.49 | 33.5 | 33.23 | 33.3 | 16200.0 |
| 2001-05-25 | IUSG | ETF | 23.65 | 23.65 | 23.65 | 23.65 | 1200.0 |
| 2001-05-25 | IUSV | ETF | 25.6967 | 25.6967 | 25.6967 | 25.6967 | 300.0 |
> showing 50 of 96 rows — these rows as CSV