PREVIEW / etf_daily / 2005-04-21
file: by_date/etf_daily/2005/2005-04-21.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 |
|---|---|---|---|---|---|---|---|
| 2005-04-21 | SPY | ETF | 114.79 | 116.21 | 114.38 | 116.01 | 86952200.0 |
| 2005-04-21 | QQQ | ETF | 35.09 | 35.71 | 34.96 | 35.62 | 125000946.0 |
| 2005-04-21 | IWM | ETF | 58.84 | 59.69 | 58.025 | 59.65 | 32386400.0 |
| 2005-04-21 | DIA | ETF | 100.95 | 102.29 | 100.68 | 102.12 | 7323400.0 |
| 2005-04-21 | GLD | ETF | 43.42 | 43.43 | 43.14 | 43.19 | 1550600.0 |
| 2005-04-21 | TLT | ETF | 91.3 | 91.42 | 90.7 | 90.71 | 1288500.0 |
| 2005-04-21 | AAA | ETF | 66.05 | 66.4 | 65.91 | 66.4 | 6300.0 |
| 2005-04-21 | ADRE | ETF | 82.2 | 83.11 | 81.94 | 83.11 | 3216.0 |
| 2005-04-21 | AFK | ETF | 25.66 | 25.8 | 25.66 | 25.67 | 12900.0 |
| 2005-04-21 | AGG | ETF | 101.71 | 102.11 | 101.71 | 101.89 | 109500.0 |
| 2005-04-21 | AIQ | ETF | 47.65 | 50.75 | 47.65 | 50.0 | 20360.0 |
| 2005-04-21 | ARB | ETF | 43.0 | 43.0 | 41.39 | 42.36 | 519300.0 |
| 2005-04-21 | BAB | ETF | 47.38 | 48.06 | 47.38 | 47.96 | 9000.0 |
| 2005-04-21 | BBH | ETF | 51.6667 | 52.0567 | 51.3533 | 52.0 | 2175600.0 |
| 2005-04-21 | BCM | ETF | 59.5 | 59.92 | 59.5 | 59.85 | 28900.0 |
| 2005-04-21 | BIS | ETF | 587.2 | 616.0 | 587.2 | 616.0 | 15.0 |
| 2005-04-21 | BITS | ETF | 10.76 | 11.92 | 10.68 | 10.8 | 8073.0 |
| 2005-04-21 | BKF | ETF | 37.15 | 37.85 | 37.14 | 37.73 | 12700.0 |
| 2005-04-21 | BNE | ETF | 14.07 | 14.29 | 13.94 | 14.02 | 546300.0 |
| 2005-04-21 | BRF | ETF | 15.4 | 15.4 | 15.36 | 15.38 | 1800.0 |
| 2005-04-21 | BTF | ETF | 85.99999999999999 | 87.44999999999999 | 85.99999999999999 | 87.24999999999999 | 4180.0 |
| 2005-04-21 | CBON | ETF | 24.92 | 25.18 | 24.46 | 24.84 | 15920.0 |
| 2005-04-21 | CDC | ETF | 8.11 | 8.15 | 8.11 | 8.14 | 4600.0 |
| 2005-04-21 | CDL | ETF | 13.26 | 13.43 | 13.2 | 13.3 | 167300.0 |
| 2005-04-21 | CEF | ETF | 5.49 | 5.5 | 5.41 | 5.44 | 407000.0 |
| 2005-04-21 | CEW | ETF | 26.41 | 26.41 | 26.41 | 26.41 | 1000.0 |
| 2005-04-21 | CGW | ETF | 28.1 | 28.1 | 27.0 | 27.75 | 9700.0 |
| 2005-04-21 | CHB | ETF | 9.72 | 10.73 | 9.72 | 10.33 | 1755800.0 |
| 2005-04-21 | CHIC | ETF | 11.05 | 11.36 | 10.71 | 11.29 | 1408109.0 |
| 2005-04-21 | CHIR | ETF | 34.4799 | 34.89 | 34.26 | 34.65 | 1063363.0 |
| 2005-04-21 | CID | ETF | 9.55 | 9.65 | 9.53 | 9.65 | 500.0 |
| 2005-04-21 | CIL | ETF | 26.03 | 26.03 | 26.03 | 26.03 | 400.0 |
| 2005-04-21 | CN | ETF | 25.5 | 25.7 | 25.26 | 25.6 | 15700.0 |
| 2005-04-21 | CNXT | ETF | 1.36 | 1.37 | 1.27 | 1.37 | 9539686.0 |
| 2005-04-21 | CSB | ETF | 32.44 | 32.774 | 32.28 | 32.54 | 159000.0 |
| 2005-04-21 | CTEC | ETF | 57.949999999999996 | 58.25 | 55.4 | 57.699999999999996 | 3597.2000000000003 |
| 2005-04-21 | CURE | ETF | 0.2988 | 0.3025 | 0.2725 | 0.2762 | 1665200.0 |
| 2005-04-21 | CYA | ETF | 162.8 | 163.8 | 162.8 | 163.0 | 190.0 |
| 2005-04-21 | CYB | ETF | 4.25 | 4.25 | 4.15 | 4.19 | 4900.0 |
| 2005-04-21 | CZA | ETF | 10.05 | 10.05 | 10.05 | 10.05 | 1000.0 |
| 2005-04-21 | DGT | ETF | 62.56 | 62.96 | 62.4 | 62.9 | 1200.0 |
| 2005-04-21 | DIG | ETF | 11.8125 | 11.8125 | 11.8125 | 11.8125 | 400.0 |
| 2005-04-21 | DIV | ETF | 12.95 | 13.0 | 12.95 | 12.95 | 5300.0 |
| 2005-04-21 | DJP | ETF | 27.11 | 27.11 | 27.09 | 27.09 | 14700.0 |
| 2005-04-21 | DRIV | ETF | 29.15 | 29.94 | 29.15 | 29.52 | 818412.0 |
| 2005-04-21 | DSI | ETF | 5.87 | 5.87 | 5.87 | 5.87 | 3000.0 |
| 2005-04-21 | DUSA | ETF | 9.77 | 10.95 | 9.77 | 10.66 | 165184.0 |
| 2005-04-21 | DVY | ETF | 58.6 | 59.11 | 58.35 | 59.11 | 556700.0 |
| 2005-04-21 | EDEN | ETF | 0.55 | 0.57 | 0.5 | 0.51 | 81500.0 |
| 2005-04-21 | EDV | ETF | 25.99 | 26.06 | 25.98 | 26.06 | 11100.0 |
> showing 50 of 262 rows — these rows as CSV