PREVIEW / etf_daily / 2005-04-14
file: by_date/etf_daily/2005/2005-04-14.parquet size: 15 KB rows: 262
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-14 | SPY | ETF | 117.4 | 117.5 | 115.77 | 115.77 | 96119800.0 |
| 2005-04-14 | QQQ | ETF | 36.064 | 36.1 | 35.5 | 35.55 | 158933964.0 |
| 2005-04-14 | IWM | ETF | 59.865 | 60.125 | 58.625 | 58.625 | 36952400.0 |
| 2005-04-14 | DIA | ETF | 104.1 | 104.17 | 102.39 | 102.4 | 10780100.0 |
| 2005-04-14 | GLD | ETF | 42.45 | 42.48 | 42.16 | 42.31 | 3679800.0 |
| 2005-04-14 | TLT | ETF | 90.08 | 90.12 | 89.66 | 89.9 | 1461800.0 |
| 2005-04-14 | AAA | ETF | 67.01 | 67.05 | 66.18 | 66.94 | 6400.0 |
| 2005-04-14 | ADRE | ETF | 83.6 | 83.6 | 82.25 | 82.25 | 12148.0 |
| 2005-04-14 | AFK | ETF | 25.65 | 25.7 | 25.63 | 25.63 | 4100.0 |
| 2005-04-14 | AGG | ETF | 101.66 | 101.75 | 101.44 | 101.7 | 185600.0 |
| 2005-04-14 | AIQ | ETF | 51.0 | 51.0 | 49.75 | 50.0 | 22100.0 |
| 2005-04-14 | ARB | ETF | 43.5 | 43.65 | 43.15 | 43.18 | 332400.0 |
| 2005-04-14 | BAB | ETF | 50.43 | 50.44 | 49.42 | 49.72 | 45100.0 |
| 2005-04-14 | BBH | ETF | 48.6333 | 48.7867 | 48.2233 | 48.4167 | 2638500.0 |
| 2005-04-14 | BCM | ETF | 59.7 | 60.08 | 59.6 | 59.7 | 13600.0 |
| 2005-04-14 | BITS | ETF | 11.36 | 12.32 | 11.36 | 12.2 | 5042.0 |
| 2005-04-14 | BKF | ETF | 38.85 | 38.91 | 38.5 | 38.5 | 36400.0 |
| 2005-04-14 | BNE | ETF | 14.93 | 15.04 | 14.69 | 14.69 | 243200.0 |
| 2005-04-14 | BOSS | ETF | 22.51 | 22.65 | 22.51 | 22.65 | 100.0 |
| 2005-04-14 | BRF | ETF | 15.24 | 15.34 | 15.24 | 15.33 | 19100.0 |
| 2005-04-14 | BTF | ETF | 87.10000000000001 | 87.10000000000001 | 86.5 | 86.99999999999999 | 1840.0 |
| 2005-04-14 | CBON | ETF | 25.99 | 25.99 | 25.51 | 25.96 | 3312.0 |
| 2005-04-14 | CDC | ETF | 8.0 | 8.0 | 8.0 | 8.0 | 1000.0 |
| 2005-04-14 | CDL | ETF | 13.84 | 13.84 | 13.57 | 13.62 | 130200.0 |
| 2005-04-14 | CEF | ETF | 5.35 | 5.35 | 5.24 | 5.27 | 343300.0 |
| 2005-04-14 | CEW | ETF | 26.42 | 26.52 | 26.41 | 26.52 | 1200.0 |
| 2005-04-14 | CHB | ETF | 9.15 | 9.24 | 8.76 | 8.76 | 391600.0 |
| 2005-04-14 | CHIC | ETF | 12.37 | 12.41 | 11.78 | 11.8 | 218283.0 |
| 2005-04-14 | CHIR | ETF | 35.9499 | 36.54 | 35.3001 | 36.1299 | 2693080.0 |
| 2005-04-14 | CID | ETF | 10.05 | 10.14 | 10.05 | 10.09 | 6900.0 |
| 2005-04-14 | CN | ETF | 27.1 | 27.15 | 27.0 | 27.1 | 236000.0 |
| 2005-04-14 | CNXT | ETF | 1.33 | 1.36 | 1.27 | 1.29 | 3716765.0 |
| 2005-04-14 | CSB | ETF | 32.87 | 33.13 | 32.76 | 33.09 | 6600.0 |
| 2005-04-14 | CSM | ETF | 2.3825 | 2.3825 | 2.3825 | 2.3825 | 11600.0 |
| 2005-04-14 | CTEC | ETF | 50.099999999999994 | 51.39999999999999 | 49.800000000000004 | 51.169999999999995 | 4304.8 |
| 2005-04-14 | CURE | ETF | 0.37 | 0.3725 | 0.355 | 0.3625 | 528208.0 |
| 2005-04-14 | CYA | ETF | 165.8 | 165.8 | 160.0 | 162.2 | 315.0 |
| 2005-04-14 | CYB | ETF | 4.3 | 4.31 | 4.25 | 4.3 | 1800.0 |
| 2005-04-14 | CZA | ETF | 10.41 | 10.41 | 10.33 | 10.33 | 12200.0 |
| 2005-04-14 | DGT | ETF | 63.6 | 63.6 | 63.14 | 63.34 | 3700.0 |
| 2005-04-14 | DIG | ETF | 11.9375 | 11.9375 | 11.625 | 11.625 | 17600.0 |
| 2005-04-14 | DIV | ETF | 13.15 | 13.16 | 13.1 | 13.1 | 11200.0 |
| 2005-04-14 | DJP | ETF | 27.11 | 27.11 | 27.11 | 27.11 | 500.0 |
| 2005-04-14 | DRIV | ETF | 29.57 | 29.59 | 28.62 | 28.71 | 867220.0 |
| 2005-04-14 | DSI | ETF | 5.95 | 5.985 | 5.95 | 5.965 | 8600.0 |
| 2005-04-14 | DUSA | ETF | 9.35 | 9.44 | 9.06 | 9.1 | 66697.0 |
| 2005-04-14 | DVY | ETF | 59.75 | 59.8 | 58.94 | 59.05 | 525200.0 |
| 2005-04-14 | EDEN | ETF | 0.54 | 0.58 | 0.5 | 0.58 | 38169.0 |
| 2005-04-14 | EDV | ETF | 25.79 | 25.86 | 25.75 | 25.75 | 18500.0 |
| 2005-04-14 | EEM | ETF | 22.6667 | 22.6667 | 22.1456 | 22.1667 | 11493000.0 |
> showing 50 of 262 rows — these rows as CSV