PREVIEW / etf_daily / 2006-02-03
file: by_date/etf_daily/2006/2006-02-03.parquet size: 16 KB rows: 298
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 |
|---|---|---|---|---|---|---|---|
| 2006-02-03 | SPY | ETF | 126.58 | 128.39 | 126.14 | 126.27 | 86040400.0 |
| 2006-02-03 | QQQ | ETF | 41.11 | 41.23 | 40.78 | 40.92 | 121104031.0 |
| 2006-02-03 | IWM | ETF | 71.81 | 72.49 | 71.51 | 71.78 | 42793600.0 |
| 2006-02-03 | DIA | ETF | 108.1 | 108.62 | 107.74 | 107.79 | 5108600.0 |
| 2006-02-03 | GLD | ETF | 57.07 | 57.2 | 56.25 | 56.5 | 5054000.0 |
| 2006-02-03 | TLT | ETF | 90.0 | 91.0 | 89.82 | 90.85 | 1524600.0 |
| 2006-02-03 | AAA | ETF | 53.87 | 54.73 | 53.8 | 54.56 | 3300.0 |
| 2006-02-03 | ADRE | ETF | 127.9 | 127.9 | 120.75 | 126.845 | 70016.0 |
| 2006-02-03 | AFK | ETF | 25.3 | 25.43 | 25.29 | 25.43 | 6000.0 |
| 2006-02-03 | AGG | ETF | 99.84 | 100.23 | 99.8 | 100.23 | 145000.0 |
| 2006-02-03 | AIQ | ETF | 21.9 | 21.9 | 20.25 | 20.95 | 36680.0 |
| 2006-02-03 | AIS | ETF | 1.39 | 1.39 | 1.35 | 1.38 | 75700.0 |
| 2006-02-03 | AOM | ETF | 5.58 | 5.76 | 5.58 | 5.76 | 8900.0 |
| 2006-02-03 | ARB | ETF | 38.85 | 39.5 | 38.6 | 39.06 | 178400.0 |
| 2006-02-03 | BAB | ETF | 56.21 | 56.21 | 55.25 | 55.98 | 88300.0 |
| 2006-02-03 | BBC | ETF | 16.51 | 16.62 | 14.82 | 15.0 | 1165300.0 |
| 2006-02-03 | BBH | ETF | 65.4133 | 65.8033 | 65.1567 | 65.6333 | 696300.0 |
| 2006-02-03 | BCM | ETF | 69.29 | 69.62 | 69.12 | 69.62 | 25700.0 |
| 2006-02-03 | BITS | ETF | 17.44 | 23.48 | 16.92 | 22.4 | 201339.0 |
| 2006-02-03 | BKF | ETF | 12.5 | 12.68 | 12.22 | 12.57 | 290200.0 |
| 2006-02-03 | BNE | ETF | 14.73 | 15.05 | 14.7 | 14.98 | 92200.0 |
| 2006-02-03 | BOSS | ETF | 34.93 | 35.28 | 34.9 | 34.9 | 500.0 |
| 2006-02-03 | BRF | ETF | 15.35 | 15.38 | 15.32 | 15.38 | 5300.0 |
| 2006-02-03 | BTF | ETF | 85.5 | 85.6 | 85.1 | 85.5 | 9080.0 |
| 2006-02-03 | CBON | ETF | 31.43 | 31.95 | 31.22 | 31.91 | 9940.0 |
| 2006-02-03 | CDL | ETF | 12.1 | 12.18 | 11.96 | 11.96 | 294100.0 |
| 2006-02-03 | CEF | ETF | 7.78 | 7.8 | 7.6 | 7.71 | 401100.0 |
| 2006-02-03 | CEW | ETF | 26.28 | 26.31 | 26.28 | 26.31 | 300.0 |
| 2006-02-03 | CFO | ETF | 10.1 | 10.15 | 10.1 | 10.1 | 1700.0 |
| 2006-02-03 | CGO | ETF | 14.2 | 14.29 | 14.08 | 14.24 | 19600.0 |
| 2006-02-03 | CHB | ETF | 13.31 | 13.91 | 13.16 | 13.78 | 942600.0 |
| 2006-02-03 | CHI | ETF | 20.68 | 20.69 | 20.446 | 20.5 | 67300.0 |
| 2006-02-03 | CHIC | ETF | 16.57 | 16.8975 | 16.47 | 16.61 | 502139.0 |
| 2006-02-03 | CHIR | ETF | 45.3399 | 45.6999 | 45.2001 | 45.66 | 1071089.0 |
| 2006-02-03 | CHY | ETF | 16.23 | 16.23 | 16.09 | 16.22 | 96000.0 |
| 2006-02-03 | CN | ETF | 33.98 | 34.2 | 33.71 | 34.11 | 24100.0 |
| 2006-02-03 | CNXT | ETF | 3.26 | 3.31 | 3.18 | 3.29 | 16775419.0 |
| 2006-02-03 | COMB | ETF | 8.56 | 8.56 | 8.4 | 8.4 | 1519.0 |
| 2006-02-03 | CPI | ETF | 29.8 | 30.0 | 29.8 | 30.0 | 1100.0 |
| 2006-02-03 | CPST | ETF | 3.59 | 3.62 | 3.53 | 3.58 | 1747591.0 |
| 2006-02-03 | CSA | ETF | 18.7 | 18.76 | 18.62 | 18.74 | 8300.0 |
| 2006-02-03 | CSB | ETF | 30.65 | 30.87 | 30.56 | 30.7 | 8700.0 |
| 2006-02-03 | CSM | ETF | 2.47 | 2.47 | 2.47 | 2.47 | 400.0 |
| 2006-02-03 | CSQ | ETF | 13.98 | 14.0 | 13.88 | 13.91 | 288800.0 |
| 2006-02-03 | CTEC | ETF | 53.949999999999996 | 54.74999999999999 | 53.49999999999999 | 54.3 | 6642.400000000001 |
| 2006-02-03 | CURE | ETF | 0.0312 | 0.0333 | 0.0312 | 0.0323 | 1624440.0 |
| 2006-02-03 | CYB | ETF | 4.41 | 4.44 | 4.31 | 4.35 | 12200.0 |
| 2006-02-03 | DBC | ETF | 24.1 | 24.8 | 23.85 | 24.5 | 1080700.0 |
| 2006-02-03 | DGT | ETF | 65.6 | 65.99 | 65.6 | 65.8 | 2300.0 |
| 2006-02-03 | DIG | ETF | 17.2125 | 17.275 | 17.2125 | 17.2125 | 720.0 |
> showing 50 of 298 rows — these rows as CSV