PREVIEW / etf_daily / 2005-05-03
file: by_date/etf_daily/2005/2005-05-03.parquet size: 15 KB rows: 261
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-03 | SPY | ETF | 116.07 | 116.85 | 115.69 | 116.6 | 86000300.0 |
| 2005-05-03 | QQQ | ETF | 35.05 | 35.6 | 35.03 | 35.3 | 104075336.0 |
| 2005-05-03 | IWM | ETF | 58.185 | 58.65 | 57.83 | 58.5 | 25104800.0 |
| 2005-05-03 | DIA | ETF | 102.32 | 103.08 | 102.05 | 102.89 | 7114100.0 |
| 2005-05-03 | GLD | ETF | 42.75 | 42.8 | 42.58 | 42.76 | 1268700.0 |
| 2005-05-03 | TLT | ETF | 92.07 | 92.54 | 91.92 | 92.34 | 1884900.0 |
| 2005-05-03 | AAA | ETF | 61.5 | 61.85 | 60.67 | 61.2 | 8900.0 |
| 2005-05-03 | ADRE | ETF | 83.24 | 83.24 | 82.25 | 82.456 | 4468.0 |
| 2005-05-03 | AFK | ETF | 26.15 | 26.15 | 25.97 | 26.05 | 3700.0 |
| 2005-05-03 | AGG | ETF | 102.07 | 102.07 | 101.66 | 101.92 | 708100.0 |
| 2005-05-03 | AIQ | ETF | 55.3 | 55.3 | 50.05 | 50.4 | 58860.0 |
| 2005-05-03 | ARB | ETF | 42.0 | 42.01 | 39.55 | 40.99 | 1157900.0 |
| 2005-05-03 | BAB | ETF | 46.12 | 46.49 | 46.12 | 46.35 | 55700.0 |
| 2005-05-03 | BBH | ETF | 51.71 | 53.01 | 51.71 | 52.7333 | 1781700.0 |
| 2005-05-03 | BCM | ETF | 59.88 | 59.88 | 59.26 | 59.37 | 6300.0 |
| 2005-05-03 | BIS | ETF | 584.0 | 632.0 | 584.0 | 632.0 | 20.6 |
| 2005-05-03 | BITS | ETF | 10.04 | 10.36 | 10.0 | 10.28 | 5538.0 |
| 2005-05-03 | BKF | ETF | 34.3 | 35.14 | 33.9 | 34.9 | 61100.0 |
| 2005-05-03 | BNE | ETF | 13.02 | 13.05 | 12.83 | 12.91 | 392400.0 |
| 2005-05-03 | BRF | ETF | 15.45 | 15.47 | 15.44 | 15.44 | 5200.0 |
| 2005-05-03 | BTF | ETF | 84.35 | 84.74999999999999 | 84.35 | 84.74999999999999 | 1620.0 |
| 2005-05-03 | CBON | ETF | 24.16 | 24.9 | 24.0 | 24.5 | 5125.0 |
| 2005-05-03 | CDC | ETF | 7.51 | 7.66 | 7.31 | 7.55 | 4400.0 |
| 2005-05-03 | CDL | ETF | 12.58 | 12.64 | 12.11 | 12.35 | 274600.0 |
| 2005-05-03 | CEF | ETF | 5.28 | 5.4 | 5.27 | 5.38 | 335900.0 |
| 2005-05-03 | CEW | ETF | 26.5 | 26.5 | 26.3 | 26.3 | 1300.0 |
| 2005-05-03 | CGW | ETF | 27.86 | 27.86 | 27.86 | 27.86 | 100.0 |
| 2005-05-03 | CHB | ETF | 9.63 | 10.22 | 9.62 | 10.0 | 910100.0 |
| 2005-05-03 | CHIC | ETF | 10.4 | 10.81 | 10.23 | 10.58 | 442622.0 |
| 2005-05-03 | CHIR | ETF | 34.4499 | 35.0001 | 34.3299 | 34.6299 | 1245186.0 |
| 2005-05-03 | CIL | ETF | 26.3 | 26.3 | 26.25 | 26.25 | 1200.0 |
| 2005-05-03 | CIZ | ETF | 20.9 | 20.9 | 20.55 | 20.58 | 1800.0 |
| 2005-05-03 | CN | ETF | 27.16 | 27.32 | 27.14 | 27.2 | 22800.0 |
| 2005-05-03 | CNXT | ETF | 1.1 | 1.12 | 1.03 | 1.05 | 14024758.0 |
| 2005-05-03 | CPI | ETF | 22.02 | 22.1 | 21.85 | 21.85 | 43400.0 |
| 2005-05-03 | CSB | ETF | 31.5 | 31.81 | 31.44 | 31.64 | 9000.0 |
| 2005-05-03 | CSM | ETF | 2.385 | 2.385 | 2.385 | 2.385 | 17200.0 |
| 2005-05-03 | CTEC | ETF | 54.55 | 55.849999999999994 | 51.199999999999996 | 54.55 | 21784.2 |
| 2005-05-03 | CURE | ETF | 0.2375 | 0.2587 | 0.2313 | 0.25 | 2249296.0 |
| 2005-05-03 | CYA | ETF | 151.0 | 161.0 | 151.0 | 161.0 | 855.0 |
| 2005-05-03 | CYB | ETF | 3.4 | 3.4 | 3.32 | 3.38 | 8900.0 |
| 2005-05-03 | DGT | ETF | 63.01 | 63.13 | 62.85 | 62.85 | 8200.0 |
| 2005-05-03 | DIG | ETF | 11.1 | 11.1 | 11.1 | 11.1 | 160.0 |
| 2005-05-03 | DIV | ETF | 13.13 | 13.23 | 13.05 | 13.2 | 12000.0 |
| 2005-05-03 | DRIV | ETF | 26.13 | 27.14 | 26.0 | 26.77 | 1496613.0 |
| 2005-05-03 | DSI | ETF | 5.985 | 5.995 | 5.98 | 5.995 | 18200.0 |
| 2005-05-03 | DUSA | ETF | 10.37 | 10.97 | 10.26 | 10.61 | 78329.0 |
| 2005-05-03 | DVY | ETF | 60.09 | 60.34 | 59.75 | 60.04 | 414700.0 |
| 2005-05-03 | EDEN | ETF | 0.7 | 0.78 | 0.62 | 0.74 | 37300.0 |
| 2005-05-03 | EDV | ETF | 26.23 | 26.23 | 26.08 | 26.08 | 6500.0 |
> showing 50 of 261 rows — these rows as CSV