PREVIEW / etf_daily / 2005-08-25
file: by_date/etf_daily/2005/2005-08-25.parquet size: 15 KB rows: 273
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 |
|---|---|---|---|---|---|---|---|
| 2005-08-25 | SPY | ETF | 121.35 | 121.67 | 121.21 | 121.59 | 35631100.0 |
| 2005-08-25 | QQQ | ETF | 38.56 | 38.692 | 38.49 | 38.588 | 52338697.0 |
| 2005-08-25 | IWM | ETF | 65.34 | 65.68 | 65.18 | 65.57 | 13910500.0 |
| 2005-08-25 | DIA | ETF | 104.34 | 104.59 | 104.2 | 104.46 | 5454900.0 |
| 2005-08-25 | GLD | ETF | 43.76 | 43.81 | 43.6 | 43.73 | 1652600.0 |
| 2005-08-25 | TLT | ETF | 94.28 | 94.61 | 94.06 | 94.5 | 812400.0 |
| 2005-08-25 | AAA | ETF | 56.4 | 56.85 | 56.4 | 56.8 | 9300.0 |
| 2005-08-25 | ADRE | ETF | 97.4 | 98.05 | 96.589 | 98.038 | 5580.0 |
| 2005-08-25 | AFK | ETF | 25.67 | 25.8 | 25.67 | 25.8 | 2900.0 |
| 2005-08-25 | AGG | ETF | 102.24 | 102.28 | 102.0 | 102.24 | 182200.0 |
| 2005-08-25 | AIQ | ETF | 46.5 | 46.7 | 46.15 | 46.2 | 18280.0 |
| 2005-08-25 | AIS | ETF | 0.9 | 0.93 | 0.87 | 0.9 | 170900.0 |
| 2005-08-25 | ARB | ETF | 41.9 | 42.24 | 41.65 | 41.95 | 71100.0 |
| 2005-08-25 | BAB | ETF | 50.64 | 50.76 | 50.42 | 50.42 | 18300.0 |
| 2005-08-25 | BBH | ETF | 63.0 | 63.4867 | 62.95 | 63.17 | 1448400.0 |
| 2005-08-25 | BCM | ETF | 57.87 | 59.26 | 57.87 | 58.77 | 205500.0 |
| 2005-08-25 | BIS | ETF | 670.4 | 670.4 | 670.4 | 670.4 | 31.25 |
| 2005-08-25 | BITS | ETF | 12.484 | 12.728 | 12.4 | 12.4 | 508.0 |
| 2005-08-25 | BKF | ETF | 34.61 | 35.1 | 34.35 | 34.36 | 64400.0 |
| 2005-08-25 | BNE | ETF | 13.65 | 13.89 | 13.61 | 13.78 | 48700.0 |
| 2005-08-25 | BRF | ETF | 15.51 | 15.51 | 15.5 | 15.5 | 5400.0 |
| 2005-08-25 | BTF | ETF | 85.99999999999999 | 85.99999999999999 | 85.6 | 85.6 | 1340.0 |
| 2005-08-25 | CBON | ETF | 32.99 | 32.99 | 32.5 | 32.7 | 12912.0 |
| 2005-08-25 | CDC | ETF | 3.4 | 3.65 | 3.4 | 3.63 | 3800.0 |
| 2005-08-25 | CDL | ETF | 13.73 | 13.74 | 13.62 | 13.66 | 168300.0 |
| 2005-08-25 | CEF | ETF | 5.35 | 5.37 | 5.34 | 5.35 | 267400.0 |
| 2005-08-25 | CHB | ETF | 11.28 | 11.44 | 11.15 | 11.22 | 260900.0 |
| 2005-08-25 | CHI | ETF | 20.15 | 20.15 | 19.8 | 19.98 | 131900.0 |
| 2005-08-25 | CHIC | ETF | 13.85 | 14.5 | 13.82 | 14.3 | 362296.0 |
| 2005-08-25 | CHIR | ETF | 35.0499 | 35.4699 | 35.0001 | 35.3199 | 637941.0 |
| 2005-08-25 | CHY | ETF | 16.34 | 16.4 | 16.3209 | 16.39 | 94400.0 |
| 2005-08-25 | CIL | ETF | 25.88 | 25.88 | 25.88 | 25.88 | 400.0 |
| 2005-08-25 | CIZ | ETF | 23.3 | 23.3 | 23.3 | 23.3 | 100.0 |
| 2005-08-25 | CN | ETF | 32.0 | 32.43 | 31.998 | 32.15 | 9400.0 |
| 2005-08-25 | CNXT | ETF | 1.67 | 1.8 | 1.63 | 1.78 | 6801676.0 |
| 2005-08-25 | CPST | ETF | 3.85 | 3.99 | 3.6 | 3.64 | 4868150.0 |
| 2005-08-25 | CSB | ETF | 30.5 | 30.55 | 30.3 | 30.34 | 6000.0 |
| 2005-08-25 | CSQ | ETF | 14.06 | 14.13 | 14.02 | 14.05 | 352900.0 |
| 2005-08-25 | CTEC | ETF | 53.6 | 53.6 | 52.0 | 52.099999999999994 | 1965.0 |
| 2005-08-25 | CURE | ETF | 0.2662 | 0.2913 | 0.2525 | 0.275 | 3167616.0 |
| 2005-08-25 | CYA | ETF | 66.6 | 70.0 | 66.6 | 69.2 | 600.0 |
| 2005-08-25 | CYB | ETF | 3.82 | 3.9 | 3.75 | 3.75 | 12100.0 |
| 2005-08-25 | DGT | ETF | 64.01 | 64.01 | 63.85 | 63.99 | 4600.0 |
| 2005-08-25 | DIV | ETF | 13.61 | 13.65 | 13.55 | 13.65 | 8400.0 |
| 2005-08-25 | DRIV | ETF | 38.57 | 38.62 | 36.11 | 36.85 | 1889179.0 |
| 2005-08-25 | DSI | ETF | 5.745 | 5.745 | 5.69 | 5.745 | 18600.0 |
| 2005-08-25 | DUSA | ETF | 11.11 | 11.17 | 10.74 | 10.9 | 60366.0 |
| 2005-08-25 | DVY | ETF | 62.44 | 62.64 | 62.38 | 62.61 | 346200.0 |
| 2005-08-25 | EDEN | ETF | 0.87 | 0.92 | 0.8 | 0.9 | 53818.0 |
| 2005-08-25 | EDV | ETF | 25.84 | 25.87 | 25.75 | 25.87 | 12200.0 |
> showing 50 of 273 rows — these rows as CSV