PREVIEW / etf_daily / 2005-04-22
file: by_date/etf_daily/2005/2005-04-22.parquet size: 14 KB rows: 260
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 |
|---|---|---|---|---|---|---|---|
| 2005-04-22 | SPY | ETF | 115.74 | 116.5 | 114.27 | 115.57 | 88845800.0 |
| 2005-04-22 | QQQ | ETF | 35.455 | 35.47 | 34.817 | 35.09 | 115150749.0 |
| 2005-04-22 | IWM | ETF | 59.465 | 59.56 | 58.04 | 58.685 | 30021000.0 |
| 2005-04-22 | DIA | ETF | 101.9 | 102.16 | 100.62 | 101.83 | 6159600.0 |
| 2005-04-22 | GLD | ETF | 43.46 | 43.5 | 43.31 | 43.39 | 1169000.0 |
| 2005-04-22 | TLT | ETF | 91.27 | 91.58 | 91.09 | 91.47 | 876300.0 |
| 2005-04-22 | AAA | ETF | 66.23 | 66.23 | 65.77 | 65.77 | 1800.0 |
| 2005-04-22 | ADRE | ETF | 84.0 | 84.0 | 82.11 | 82.12 | 2640.0 |
| 2005-04-22 | AFK | ETF | 25.78 | 25.78 | 25.72 | 25.77 | 12100.0 |
| 2005-04-22 | AGG | ETF | 102.05 | 102.12 | 101.76 | 102.1 | 44100.0 |
| 2005-04-22 | AIQ | ETF | 50.0 | 51.0 | 47.5 | 47.75 | 29440.0 |
| 2005-04-22 | ARB | ETF | 42.4 | 42.45 | 41.8 | 42.4 | 374300.0 |
| 2005-04-22 | BAB | ETF | 47.5 | 48.12 | 47.25 | 47.65 | 24700.0 |
| 2005-04-22 | BBH | ETF | 51.5333 | 52.2233 | 51.3333 | 51.7167 | 2210700.0 |
| 2005-04-22 | BCM | ETF | 60.01 | 60.38 | 59.52 | 59.52 | 16500.0 |
| 2005-04-22 | BIS | ETF | 614.4 | 614.4 | 561.6 | 600.0 | 91.0 |
| 2005-04-22 | BITS | ETF | 11.0 | 11.32 | 10.6 | 10.68 | 5492.0 |
| 2005-04-22 | BKF | ETF | 37.65 | 38.05 | 37.62 | 37.9 | 50100.0 |
| 2005-04-22 | BNE | ETF | 14.0 | 14.14 | 13.84 | 14.0 | 313600.0 |
| 2005-04-22 | BOSS | ETF | 23.0 | 23.0 | 23.0 | 23.0 | 100.0 |
| 2005-04-22 | BRF | ETF | 15.36 | 15.44 | 15.35 | 15.36 | 8000.0 |
| 2005-04-22 | BTF | ETF | 87.24999999999999 | 87.44999999999999 | 86.4 | 86.95 | 520.0 |
| 2005-04-22 | CBON | ETF | 24.8 | 25.01 | 24.6 | 24.91 | 7093.0 |
| 2005-04-22 | CDC | ETF | 8.2 | 8.2 | 8.06 | 8.06 | 2600.0 |
| 2005-04-22 | CDL | ETF | 13.28 | 13.28 | 12.9 | 12.9 | 270200.0 |
| 2005-04-22 | CEF | ETF | 5.46 | 5.5 | 5.43 | 5.44 | 383400.0 |
| 2005-04-22 | CEW | ETF | 26.41 | 26.41 | 26.4 | 26.41 | 1400.0 |
| 2005-04-22 | CGW | ETF | 27.75 | 27.94 | 27.75 | 27.94 | 600.0 |
| 2005-04-22 | CHB | ETF | 10.34 | 10.65 | 10.3 | 10.46 | 782100.0 |
| 2005-04-22 | CHIC | ETF | 11.2 | 11.3 | 11.0 | 11.02 | 421857.0 |
| 2005-04-22 | CHIR | ETF | 34.7601 | 35.1201 | 33.9501 | 34.1601 | 1204617.0 |
| 2005-04-22 | CID | ETF | 9.55 | 9.55 | 9.55 | 9.55 | 5000.0 |
| 2005-04-22 | CIZ | ETF | 20.3 | 20.45 | 20.05 | 20.05 | 7800.0 |
| 2005-04-22 | CN | ETF | 25.76 | 25.85 | 25.65 | 25.71 | 36500.0 |
| 2005-04-22 | CNXT | ETF | 1.34 | 1.36 | 1.3 | 1.34 | 4591157.0 |
| 2005-04-22 | CPI | ETF | 18.3 | 18.3 | 18.3 | 18.3 | 700.0 |
| 2005-04-22 | CSB | ETF | 32.29 | 32.38 | 32.21 | 32.26 | 3900.0 |
| 2005-04-22 | CSM | ETF | 2.385 | 2.385 | 2.38 | 2.3825 | 31600.0 |
| 2005-04-22 | CTEC | ETF | 57.5 | 58.05 | 51.95 | 52.05 | 9340.6 |
| 2005-04-22 | CURE | ETF | 0.2687 | 0.2725 | 0.2125 | 0.2325 | 4693512.0 |
| 2005-04-22 | CYA | ETF | 160.0 | 162.8 | 160.0 | 160.2 | 170.0 |
| 2005-04-22 | CYB | ETF | 4.12 | 4.21 | 4.05 | 4.13 | 4100.0 |
| 2005-04-22 | CZA | ETF | 10.07 | 10.07 | 10.05 | 10.05 | 6200.0 |
| 2005-04-22 | DGT | ETF | 62.7 | 63.02 | 62.59 | 62.59 | 2100.0 |
| 2005-04-22 | DIV | ETF | 12.94 | 13.0 | 12.94 | 12.98 | 8700.0 |
| 2005-04-22 | DJP | ETF | 27.11 | 27.25 | 27.11 | 27.25 | 4700.0 |
| 2005-04-22 | DRIV | ETF | 29.56 | 29.73 | 28.9 | 29.18 | 586914.0 |
| 2005-04-22 | DSI | ETF | 5.905 | 5.905 | 5.885 | 5.885 | 1800.0 |
| 2005-04-22 | DUSA | ETF | 10.72 | 10.72 | 10.01 | 10.23 | 114121.0 |
| 2005-04-22 | DVY | ETF | 59.24 | 59.37 | 58.61 | 59.2 | 525400.0 |
> showing 50 of 260 rows — these rows as CSV