PREVIEW / etf_daily / 2005-04-07
file: by_date/etf_daily/2005/2005-04-07.parquet size: 15 KB rows: 265
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-07 | SPY | ETF | 118.41 | 119.26 | 118.32 | 119.24 | 46734600.0 |
| 2005-04-07 | QQQ | ETF | 36.532 | 36.952 | 36.51 | 36.94 | 88708926.0 |
| 2005-04-07 | IWM | ETF | 61.09 | 61.755 | 60.945 | 61.585 | 14978600.0 |
| 2005-04-07 | DIA | ETF | 104.81 | 105.58 | 104.75 | 105.52 | 3852800.0 |
| 2005-04-07 | GLD | ETF | 42.77 | 42.81 | 42.53 | 42.57 | 2853000.0 |
| 2005-04-07 | TLT | ETF | 89.3 | 89.58 | 88.61 | 88.64 | 973000.0 |
| 2005-04-07 | AAA | ETF | 64.19 | 64.4 | 63.98 | 64.4 | 7000.0 |
| 2005-04-07 | ADRE | ETF | 89.25 | 89.25 | 85.44 | 85.68 | 9144.0 |
| 2005-04-07 | AFK | ETF | 25.88 | 25.88 | 25.88 | 25.88 | 2400.0 |
| 2005-04-07 | AGG | ETF | 101.31 | 101.42 | 101.0 | 101.0 | 235900.0 |
| 2005-04-07 | AIQ | ETF | 50.25 | 51.75 | 49.55 | 50.55 | 10020.0 |
| 2005-04-07 | ARB | ETF | 43.3 | 43.7 | 43.2 | 43.39 | 200200.0 |
| 2005-04-07 | BAB | ETF | 50.19 | 51.17 | 50.19 | 50.79 | 43700.0 |
| 2005-04-07 | BBH | ETF | 47.9333 | 48.7333 | 47.69 | 48.6 | 2179200.0 |
| 2005-04-07 | BCM | ETF | 60.7 | 60.77 | 59.75 | 59.82 | 17800.0 |
| 2005-04-07 | BIS | ETF | 688.0 | 688.0 | 688.0 | 688.0 | 6.25 |
| 2005-04-07 | BITS | ETF | 11.2 | 11.96 | 10.92 | 11.836 | 25151.0 |
| 2005-04-07 | BKF | ETF | 40.35 | 40.75 | 40.29 | 40.39 | 26400.0 |
| 2005-04-07 | BNE | ETF | 14.92 | 15.15 | 14.8 | 14.87 | 126900.0 |
| 2005-04-07 | BOSS | ETF | 22.89 | 23.09 | 22.89 | 23.09 | 100.0 |
| 2005-04-07 | BRF | ETF | 15.6 | 15.6 | 15.45 | 15.45 | 9200.0 |
| 2005-04-07 | BTF | ETF | 87.24999999999999 | 87.6 | 87.24999999999999 | 87.6 | 1340.0 |
| 2005-04-07 | CBON | ETF | 26.0 | 26.28 | 25.61 | 25.65 | 17405.0 |
| 2005-04-07 | CDC | ETF | 8.25 | 8.4 | 8.15 | 8.21 | 2900.0 |
| 2005-04-07 | CDL | ETF | 14.08 | 14.08 | 13.85 | 13.94 | 193900.0 |
| 2005-04-07 | CEF | ETF | 5.4 | 5.44 | 5.38 | 5.41 | 160400.0 |
| 2005-04-07 | CEW | ETF | 26.6 | 26.6 | 26.52 | 26.52 | 1900.0 |
| 2005-04-07 | CGW | ETF | 29.2 | 29.2 | 29.2 | 29.2 | 300.0 |
| 2005-04-07 | CHB | ETF | 9.2 | 9.51 | 9.2 | 9.5 | 411400.0 |
| 2005-04-07 | CHIC | ETF | 13.01 | 13.08 | 12.48 | 12.65 | 346287.0 |
| 2005-04-07 | CHIR | ETF | 37.2201 | 37.92 | 37.2201 | 37.8099 | 1139335.0 |
| 2005-04-07 | CID | ETF | 10.0 | 10.05 | 10.0 | 10.05 | 1200.0 |
| 2005-04-07 | CIL | ETF | 26.2 | 26.2 | 26.2 | 26.2 | 800.0 |
| 2005-04-07 | CIZ | ETF | 20.5 | 20.6 | 20.5 | 20.6 | 300.0 |
| 2005-04-07 | CN | ETF | 27.2 | 27.4 | 27.0 | 27.4 | 332400.0 |
| 2005-04-07 | CNXT | ETF | 1.28 | 1.4801 | 1.27 | 1.43 | 14989803.0 |
| 2005-04-07 | CPI | ETF | 18.1 | 18.1 | 18.1 | 18.1 | 500.0 |
| 2005-04-07 | CSB | ETF | 34.14 | 34.15 | 33.79 | 33.84 | 12000.0 |
| 2005-04-07 | CTEC | ETF | 50.8 | 52.5 | 50.55 | 50.7 | 5547.200000000001 |
| 2005-04-07 | CURE | ETF | 0.4113 | 0.4213 | 0.4113 | 0.4213 | 1246888.0 |
| 2005-04-07 | CYA | ETF | 170.0 | 170.0 | 168.0 | 168.0 | 75.0 |
| 2005-04-07 | CYB | ETF | 4.05 | 4.27 | 4.05 | 4.05 | 8900.0 |
| 2005-04-07 | CZA | ETF | 10.42 | 10.42 | 10.42 | 10.42 | 1000.0 |
| 2005-04-07 | DGT | ETF | 63.65 | 63.93 | 63.59 | 63.88 | 2700.0 |
| 2005-04-07 | DIG | ETF | 12.2625 | 12.2625 | 12.2625 | 12.2625 | 160.0 |
| 2005-04-07 | DIV | ETF | 12.95 | 12.99 | 12.9 | 12.953 | 32700.0 |
| 2005-04-07 | DRIV | ETF | 31.58 | 32.09 | 31.201 | 31.35 | 648868.0 |
| 2005-04-07 | DSI | ETF | 5.975 | 6.06 | 5.975 | 6.06 | 40400.0 |
| 2005-04-07 | DUSA | ETF | 9.6 | 9.93 | 9.55 | 9.61 | 130312.0 |
| 2005-04-07 | DVY | ETF | 60.27 | 60.5 | 60.03 | 60.49 | 436200.0 |
> showing 50 of 265 rows — these rows as CSV