PREVIEW / etf_daily / 2002-08-22
file: by_date/etf_daily/2002/2002-08-22.parquet size: 9 KB rows: 124
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 |
|---|---|---|---|---|---|---|---|
| 2002-08-22 | SPY | ETF | 95.49 | 97.15 | 95.07 | 96.68 | 38399800.0 |
| 2002-08-22 | QQQ | ETF | 25.748 | 26.21 | 25.42 | 26.16 | 80393400.0 |
| 2002-08-22 | IWM | ETF | 40.6 | 41.125 | 40.325 | 40.9 | 1878800.0 |
| 2002-08-22 | DIA | ETF | 89.75 | 91.0 | 89.35 | 90.63 | 9013200.0 |
| 2002-08-22 | TLT | ETF | 85.55 | 85.55 | 85.06 | 85.06 | 34400.0 |
| 2002-08-22 | AAA | ETF | 51.48 | 51.48 | 51.48 | 51.48 | 100.0 |
| 2002-08-22 | ARB | ETF | 35.4 | 35.4 | 34.2 | 34.85 | 125700.0 |
| 2002-08-22 | BBH | ETF | 29.9667 | 31.0 | 29.5 | 30.7 | 5650800.0 |
| 2002-08-22 | BITS | ETF | 9.1964 | 10.08 | 9.1964 | 9.404 | 2125.0 |
| 2002-08-22 | CEF | ETF | 4.1 | 4.11 | 4.0 | 4.1 | 81600.0 |
| 2002-08-22 | CHB | ETF | 2.95 | 3.14 | 2.92 | 3.1 | 108200.0 |
| 2002-08-22 | CNXT | ETF | 1.66 | 1.7 | 1.61 | 1.64 | 2948010.0 |
| 2002-08-22 | CSB | ETF | 6.40000009536743 | 6.59999990463257 | 5.94999980926514 | 5.98000001907349 | 319200.0 |
| 2002-08-22 | DGT | ETF | 54.8 | 55.18 | 54.8 | 54.97 | 1700.0 |
| 2002-08-22 | EFA | ETF | 36.5833 | 36.99 | 36.4333 | 36.74 | 666000.0 |
| 2002-08-22 | ELV | ETF | 30.75 | 32.5 | 30.75 | 32.42 | 1702600.0 |
| 2002-08-22 | EPP | ETF | 17.9233 | 18.1467 | 17.9233 | 17.9833 | 235800.0 |
| 2002-08-22 | EWA | ETF | 9.4 | 9.45 | 9.34 | 9.45 | 11600.0 |
| 2002-08-22 | EWC | ETF | 9.7 | 9.8 | 9.56 | 9.8 | 11800.0 |
| 2002-08-22 | EWD | ETF | 10.54 | 10.6 | 10.36 | 10.51 | 8800.0 |
| 2002-08-22 | EWG | ETF | 12.53 | 12.57 | 12.49 | 12.5 | 6400.0 |
| 2002-08-22 | EWH | ETF | 8.21 | 8.27 | 8.15 | 8.26 | 382200.0 |
| 2002-08-22 | EWI | ETF | 30.86 | 31.48 | 30.72 | 30.72 | 1200.0 |
| 2002-08-22 | EWJ | ETF | 31.32 | 31.68 | 31.24 | 31.56 | 163825.0 |
| 2002-08-22 | EWK | ETF | 10.59 | 10.59 | 10.46 | 10.46 | 2600.0 |
| 2002-08-22 | EWL | ETF | 12.2 | 12.33 | 11.96 | 12.24 | 26100.0 |
| 2002-08-22 | EWM | ETF | 23.44 | 23.44 | 23.12 | 23.4 | 3300.0 |
| 2002-08-22 | EWN | ETF | 15.45 | 15.45 | 15.21 | 15.21 | 1600.0 |
| 2002-08-22 | EWO | ETF | 8.1 | 8.13 | 8.1 | 8.13 | 6800.0 |
| 2002-08-22 | EWP | ETF | 18.4 | 18.54 | 18.21 | 18.36 | 4600.0 |
| 2002-08-22 | EWQ | ETF | 16.12 | 16.43 | 16.1 | 16.39 | 20800.0 |
| 2002-08-22 | EWS | ETF | 10.3 | 10.4 | 10.22 | 10.26 | 148450.0 |
| 2002-08-22 | EWT | ETF | 18.4 | 18.48 | 17.9 | 18.48 | 9150.0 |
| 2002-08-22 | EWU | ETF | 26.86 | 26.98 | 26.58 | 26.98 | 20200.0 |
| 2002-08-22 | EWW | ETF | 13.98 | 13.99 | 13.75 | 13.76 | 91300.0 |
| 2002-08-22 | EWY | ETF | 21.85 | 21.85 | 21.51 | 21.63 | 37200.0 |
| 2002-08-22 | EWZ | ETF | 7.53 | 7.57 | 7.36 | 7.57 | 9200.0 |
| 2002-08-22 | EZU | ETF | 23.775 | 24.1 | 23.775 | 24.02 | 109800.0 |
| 2002-08-22 | FCTR | ETF | 16.3 | 16.91 | 16.3 | 16.81 | 9700.0 |
| 2002-08-22 | FMAR | ETF | 10.45 | 10.69 | 10.45 | 10.67 | 3500.0 |
| 2002-08-22 | GLDB | ETF | 10.81 | 10.95 | 10.8 | 10.95 | 27500.0 |
| 2002-08-22 | GSIG | ETF | 6.65 | 6.75 | 6.56 | 6.67 | 11400.0 |
| 2002-08-22 | IBB | ETF | 17.7833 | 18.4133 | 17.6167 | 18.1567 | 1711800.0 |
| 2002-08-22 | ICF | ETF | 21.5625 | 21.5625 | 21.35 | 21.5 | 349600.0 |
| 2002-08-22 | IDU | ETF | 27.26 | 27.675 | 27.25 | 27.645 | 63200.0 |
| 2002-08-22 | IEF | ETF | 83.8 | 83.8 | 83.5 | 83.57 | 43600.0 |
| 2002-08-22 | IEV | ETF | 26.3 | 26.49 | 26.055 | 26.445 | 108800.0 |
| 2002-08-22 | IGE | ETF | 14.4167 | 14.4167 | 14.4167 | 14.4167 | 1800.0 |
| 2002-08-22 | IGLD | ETF | 105.0 | 105.0 | 103.0 | 105.0 | 136.0 |
| 2002-08-22 | IGM | ETF | 5.5133 | 5.59 | 5.5 | 5.5667 | 85800.0 |
> showing 50 of 124 rows — these rows as CSV