PREVIEW / etf_daily / 2005-05-25

all etf daily files

  file:    by_date/etf_daily/2005/2005-05-25.parquet
  size:    15 KB
  rows:    259

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
2005-05-25	SPY	ETF	119.35	119.87	118.83	119.41	47608800.0
2005-05-25	QQQ	ETF	37.84	37.881	37.59	37.81	76490880.0
2005-05-25	IWM	ETF	60.77	60.8	60.15	60.295	22453600.0
2005-05-25	DIA	ETF	104.71	104.71	104.16	104.59	5065900.0
2005-05-25	GLD	ETF	41.79	41.9	41.69	41.87	1535100.0
2005-05-25	TLT	ETF	94.59	94.65	93.73	93.77	1923300.0
2005-05-25	AAA	ETF	60.07	60.4	60.07	60.31	91900.0
2005-05-25	ADRE	ETF	87.1	87.1	86.204	86.44	4296.0
2005-05-25	AFK	ETF	26.38	26.43	26.11	26.11	2400.0
2005-05-25	AGG	ETF	102.84	102.84	102.5	102.63	102500.0
2005-05-25	AIQ	ETF	53.0	53.5	52.5	53.0	15460.0
2005-05-25	ARB	ETF	40.95	40.95	40.37	40.65	117400.0
2005-05-25	BAB	ETF	50.7	50.74	50.27	50.41	8800.0
2005-05-25	BBH	ETF	55.7	55.7	55.1333	55.3667	1668600.0
2005-05-25	BCM	ETF	58.93	59.09	57.89	57.91	13100.0
2005-05-25	BITS	ETF	11.36	11.4	10.8	11.12	2240.0
2005-05-25	BKF	ETF	32.4	32.6	31.9	32.25	74700.0
2005-05-25	BNE	ETF	12.77	12.81	12.55	12.64	135200.0
2005-05-25	BRF	ETF	15.41	15.41	15.37	15.4	6900.0
2005-05-25	BTF	ETF	86.25	86.25	85.99999999999999	86.25	2140.0
2005-05-25	CBON	ETF	27.48	28.26	27.04	27.76	48588.0
2005-05-25	CDC	ETF	7.65	7.65	7.46	7.46	1700.0
2005-05-25	CDL	ETF	12.16	12.22	12.01	12.09	312800.0
2005-05-25	CEF	ETF	5.25	5.32	5.25	5.32	198900.0
2005-05-25	CGW	ETF	28.48	28.48	28.25	28.25	6700.0
2005-05-25	CHB	ETF	9.96	9.99	9.59	9.59	400800.0
2005-05-25	CHIC	ETF	11.24	11.91	11.24	11.51	225388.0
2005-05-25	CHIR	ETF	36.63	36.7599	36.3399	36.6801	831004.0
2005-05-25	CIL	ETF	26.57	26.57	26.49	26.49	1000.0
2005-05-25	CN	ETF	27.39	27.39	27.25	27.34	22300.0
2005-05-25	CNXT	ETF	1.4	1.46	1.3499	1.44	8389303.0
2005-05-25	CPI	ETF	23.15	23.15	22.84	22.95	2800.0
2005-05-25	CSB	ETF	30.49	30.49	30.15	30.4	7900.0
2005-05-25	CTEC	ETF	44.24999999999999	46.9	43.949999999999996	46.25	18304.8
2005-05-25	CURE	ETF	0.3137	0.3187	0.3	0.3088	1760056.0
2005-05-25	CYA	ETF	160.8	165.0	160.8	165.0	175.0
2005-05-25	CYB	ETF	3.1	3.15	3.08	3.1	4200.0
2005-05-25	CZA	ETF	10.41	10.41	10.41	10.41	1000.0
2005-05-25	DGT	ETF	64.1	64.14	63.9	64.14	1300.0
2005-05-25	DIG	ETF	11.125	11.1375	11.125	11.1375	1040.0
2005-05-25	DIV	ETF	13.64	13.64	13.52	13.58	24100.0
2005-05-25	DRIV	ETF	25.61	25.76	24.52	25.09	996026.0
2005-05-25	DSI	ETF	6.015	6.025	5.965	6.0	28200.0
2005-05-25	DUSA	ETF	10.91	11.01	10.85	10.93	126753.0
2005-05-25	DVY	ETF	61.1	61.22	60.83	61.08	385100.0
2005-05-25	EDEN	ETF	0.65	0.66	0.6	0.61	26803.0
2005-05-25	EDV	ETF	26.3	26.34	26.27	26.3	11900.0
2005-05-25	EEM	ETF	22.8633	22.8633	22.7222	22.7444	2107800.0
2005-05-25	EFA	ETF	52.1967	52.1967	51.9267	52.0833	3068400.0
2005-05-25	ELV	ETF	67.5	67.67	66.825	67.105	888500.0

> showing 50 of 259 rows — these rows as CSV

> unlock the full archive -- $79 one-time