PREVIEW / etf_daily / 2005-06-03
file: by_date/etf_daily/2005/2005-06-03.parquet size: 15 KB rows: 265
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 |
|---|---|---|---|---|---|---|---|
| 2005-06-03 | SPY | ETF | 120.55 | 120.89 | 119.73 | 120.15 | 60999400.0 |
| 2005-06-03 | QQQ | ETF | 38.63 | 38.64 | 38.02 | 38.1 | 97066527.0 |
| 2005-06-03 | IWM | ETF | 62.145 | 62.415 | 61.555 | 61.755 | 21798200.0 |
| 2005-06-03 | DIA | ETF | 105.27 | 105.44 | 104.38 | 104.72 | 5009600.0 |
| 2005-06-03 | GLD | ETF | 42.33 | 42.39 | 42.17 | 42.17 | 3350700.0 |
| 2005-06-03 | TLT | ETF | 96.9 | 97.0 | 95.2 | 95.25 | 5558100.0 |
| 2005-06-03 | AAA | ETF | 58.62 | 58.65 | 58.1 | 58.47 | 2800.0 |
| 2005-06-03 | ADRE | ETF | 89.75 | 89.7599 | 89.12 | 89.21 | 4804.0 |
| 2005-06-03 | AFK | ETF | 26.35 | 26.68 | 26.35 | 26.67 | 8300.0 |
| 2005-06-03 | AGG | ETF | 103.44 | 103.47 | 102.85 | 102.91 | 70700.0 |
| 2005-06-03 | AIQ | ETF | 50.85 | 51.95 | 50.3 | 51.0 | 13900.0 |
| 2005-06-03 | AIS | ETF | 0.8 | 0.81 | 0.77 | 0.8 | 64600.0 |
| 2005-06-03 | ARB | ETF | 42.05 | 42.24 | 41.67 | 41.96 | 261800.0 |
| 2005-06-03 | BAB | ETF | 49.8 | 49.8 | 48.8 | 49.19 | 56300.0 |
| 2005-06-03 | BBH | ETF | 57.4967 | 57.5 | 56.2133 | 56.2333 | 2735700.0 |
| 2005-06-03 | BCM | ETF | 58.0 | 58.32 | 57.77 | 58.3 | 9000.0 |
| 2005-06-03 | BIS | ETF | 616.0 | 617.6 | 603.2 | 614.4 | 52.0 |
| 2005-06-03 | BITS | ETF | 10.924 | 11.244 | 10.924 | 11.2372 | 6048.0 |
| 2005-06-03 | BKF | ETF | 38.74 | 41.5 | 38.74 | 38.9 | 93000.0 |
| 2005-06-03 | BNE | ETF | 13.48 | 13.58 | 13.24 | 13.24 | 126900.0 |
| 2005-06-03 | BRF | ETF | 15.47 | 15.52 | 15.45 | 15.45 | 7200.0 |
| 2005-06-03 | BTF | ETF | 85.55 | 86.25 | 85.19999999999999 | 85.19999999999999 | 2440.0 |
| 2005-06-03 | CBON | ETF | 27.91 | 28.66 | 27.9 | 28.02 | 118143.0 |
| 2005-06-03 | CDC | ETF | 9.0 | 9.17 | 8.9 | 8.9 | 5100.0 |
| 2005-06-03 | CDL | ETF | 11.9 | 12.14 | 11.83 | 11.95 | 260600.0 |
| 2005-06-03 | CEF | ETF | 5.35 | 5.44 | 5.35 | 5.4 | 311600.0 |
| 2005-06-03 | CGW | ETF | 28.5 | 28.5 | 28.211 | 28.211 | 300.0 |
| 2005-06-03 | CHB | ETF | 9.82 | 9.86 | 9.58 | 9.64 | 746400.0 |
| 2005-06-03 | CHI | ETF | 19.4 | 19.58 | 19.351 | 19.55 | 110300.0 |
| 2005-06-03 | CHIC | ETF | 12.78 | 12.78 | 12.5 | 12.54 | 125627.0 |
| 2005-06-03 | CHIR | ETF | 37.8999 | 37.9701 | 37.2501 | 37.5699 | 1121507.0 |
| 2005-06-03 | CHY | ETF | 15.97 | 16.109 | 15.95 | 16.109 | 97400.0 |
| 2005-06-03 | CN | ETF | 27.05 | 27.27 | 27.05 | 27.25 | 13400.0 |
| 2005-06-03 | CNXT | ETF | 1.48 | 1.58 | 1.48 | 1.56 | 6157172.0 |
| 2005-06-03 | CPI | ETF | 23.08 | 23.2 | 22.92 | 23.16 | 15100.0 |
| 2005-06-03 | CPST | ETF | 1.05 | 1.07 | 0.98 | 0.99 | 1143324.0 |
| 2005-06-03 | CSB | ETF | 30.95 | 30.95 | 30.55 | 30.65 | 11600.0 |
| 2005-06-03 | CSM | ETF | 2.4175 | 2.4175 | 2.4175 | 2.4175 | 10000.0 |
| 2005-06-03 | CSQ | ETF | 13.98 | 13.99 | 13.86 | 13.99 | 278900.0 |
| 2005-06-03 | CTEC | ETF | 49.0 | 49.0 | 45.949999999999996 | 46.74999999999999 | 9976.6 |
| 2005-06-03 | CURE | ETF | 0.305 | 0.325 | 0.3013 | 0.32 | 531144.0 |
| 2005-06-03 | CYA | ETF | 182.8 | 182.8 | 178.0 | 180.6 | 560.0 |
| 2005-06-03 | CYB | ETF | 3.04 | 3.05 | 2.96 | 3.0 | 10900.0 |
| 2005-06-03 | DGT | ETF | 64.1 | 64.1 | 63.85 | 63.85 | 400.0 |
| 2005-06-03 | DIV | ETF | 13.87 | 13.96 | 13.72 | 13.77 | 43300.0 |
| 2005-06-03 | DRIV | ETF | 28.31 | 28.36 | 27.14 | 27.62 | 1351493.0 |
| 2005-06-03 | DSI | ETF | 5.945 | 5.95 | 5.945 | 5.95 | 600.0 |
| 2005-06-03 | DUSA | ETF | 10.58 | 10.7 | 10.1 | 10.42 | 115415.0 |
| 2005-06-03 | DVY | ETF | 61.82 | 62.0 | 61.42 | 61.65 | 327700.0 |
| 2005-06-03 | EDEN | ETF | 0.57 | 0.59 | 0.53 | 0.55 | 74951.0 |
> showing 50 of 265 rows — these rows as CSV