PREVIEW / etf_daily / 2006-02-10
file: by_date/etf_daily/2006/2006-02-10.parquet size: 16 KB rows: 303
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 |
|---|---|---|---|---|---|---|---|
| 2006-02-10 | SPY | ETF | 126.43 | 127.13 | 125.45 | 126.64 | 64508700.0 |
| 2006-02-10 | QQQ | ETF | 40.68 | 41.06 | 40.26 | 40.96 | 102575845.0 |
| 2006-02-10 | IWM | ETF | 71.18 | 71.43 | 70.37 | 71.18 | 31342400.0 |
| 2006-02-10 | DIA | ETF | 108.84 | 109.51 | 108.22 | 109.13 | 7640600.0 |
| 2006-02-10 | GLD | ETF | 55.74 | 55.74 | 54.42 | 54.79 | 4328600.0 |
| 2006-02-10 | TLT | ETF | 91.2 | 91.38 | 90.24 | 90.3 | 938000.0 |
| 2006-02-10 | AAA | ETF | 54.0 | 54.11 | 53.4 | 53.8 | 7200.0 |
| 2006-02-10 | ADRE | ETF | 127.8 | 127.98 | 125.45 | 126.37 | 37448.0 |
| 2006-02-10 | AFK | ETF | 25.39 | 25.39 | 25.31 | 25.37 | 4200.0 |
| 2006-02-10 | AGG | ETF | 100.14 | 100.23 | 99.82 | 99.94 | 118100.0 |
| 2006-02-10 | AIQ | ETF | 21.5 | 21.95 | 19.05 | 20.75 | 66020.0 |
| 2006-02-10 | AIS | ETF | 1.4 | 1.41 | 1.37 | 1.39 | 103200.0 |
| 2006-02-10 | AOM | ETF | 5.58 | 5.58 | 5.33 | 5.43 | 27200.0 |
| 2006-02-10 | ARB | ETF | 38.7 | 39.03 | 38.32 | 38.9 | 171500.0 |
| 2006-02-10 | BAB | ETF | 56.58 | 56.71 | 56.04 | 56.48 | 7300.0 |
| 2006-02-10 | BBC | ETF | 16.07 | 16.07 | 14.86 | 15.45 | 339300.0 |
| 2006-02-10 | BBH | ETF | 63.0 | 63.7133 | 62.3667 | 63.5667 | 2404200.0 |
| 2006-02-10 | BCM | ETF | 68.6 | 68.72 | 67.98 | 68.5 | 27900.0 |
| 2006-02-10 | BITS | ETF | 24.16 | 24.2 | 21.64 | 22.64 | 22198.0 |
| 2006-02-10 | BKF | ETF | 13.7 | 13.7 | 13.35 | 13.45 | 47200.0 |
| 2006-02-10 | BNE | ETF | 15.02 | 15.17 | 14.94 | 15.06 | 102400.0 |
| 2006-02-10 | BOSS | ETF | 34.25 | 34.25 | 34.25 | 34.25 | 100.0 |
| 2006-02-10 | BRF | ETF | 15.4 | 15.45 | 15.4 | 15.45 | 400.0 |
| 2006-02-10 | BTF | ETF | 85.25 | 85.25 | 85.0 | 85.25 | 1040.0 |
| 2006-02-10 | CBON | ETF | 30.35 | 30.35 | 30.05 | 30.1 | 3772.0 |
| 2006-02-10 | CDL | ETF | 11.69 | 11.72 | 11.44 | 11.61 | 479200.0 |
| 2006-02-10 | CEF | ETF | 7.7 | 7.71 | 7.31 | 7.36 | 692800.0 |
| 2006-02-10 | CEW | ETF | 26.72 | 26.72 | 26.67 | 26.67 | 1100.0 |
| 2006-02-10 | CFO | ETF | 10.0 | 10.03 | 9.98 | 10.0 | 18300.0 |
| 2006-02-10 | CGO | ETF | 14.08 | 14.4 | 14.05 | 14.15 | 35600.0 |
| 2006-02-10 | CHB | ETF | 15.25 | 16.08 | 14.96 | 15.07 | 2552400.0 |
| 2006-02-10 | CHI | ETF | 20.56 | 20.62 | 20.46 | 20.58 | 65600.0 |
| 2006-02-10 | CHIC | ETF | 17.14 | 17.7 | 16.94 | 17.36 | 429585.0 |
| 2006-02-10 | CHIR | ETF | 45.4299 | 45.8001 | 45.1701 | 45.7701 | 806769.0 |
| 2006-02-10 | CHY | ETF | 16.22 | 16.25 | 16.08 | 16.13 | 94500.0 |
| 2006-02-10 | CIZ | ETF | 23.8 | 23.8 | 23.7 | 23.7 | 300.0 |
| 2006-02-10 | CN | ETF | 33.5 | 36.3999 | 33.5 | 34.9 | 190300.0 |
| 2006-02-10 | CNXT | ETF | 2.985 | 2.99 | 2.8 | 2.83 | 28923147.0 |
| 2006-02-10 | COMB | ETF | 8.55 | 8.56 | 8.48 | 8.48 | 23576.0 |
| 2006-02-10 | CPI | ETF | 29.87 | 30.05 | 29.87 | 30.05 | 500.0 |
| 2006-02-10 | CPST | ETF | 3.27 | 3.37 | 3.2 | 3.33 | 5883750.0 |
| 2006-02-10 | CSA | ETF | 18.45 | 18.86 | 18.4 | 18.51 | 20500.0 |
| 2006-02-10 | CSB | ETF | 32.2 | 32.27 | 31.86 | 31.96 | 13000.0 |
| 2006-02-10 | CSQ | ETF | 13.95 | 13.95 | 13.83 | 13.92 | 273900.0 |
| 2006-02-10 | CTEC | ETF | 53.849999999999994 | 53.949999999999996 | 53.49999999999999 | 53.65 | 5108.200000000001 |
| 2006-02-10 | CURE | ETF | 0.03 | 0.03 | 0.0288 | 0.0295 | 1763480.0 |
| 2006-02-10 | CYB | ETF | 5.0 | 5.2 | 4.602 | 4.68 | 81500.0 |
| 2006-02-10 | DBC | ETF | 23.65 | 23.69 | 23.1 | 23.1899 | 276700.0 |
| 2006-02-10 | DGT | ETF | 66.07 | 66.19 | 65.82 | 66.05 | 51800.0 |
| 2006-02-10 | DIG | ETF | 17.0375 | 17.0375 | 17.0375 | 17.0375 | 80.0 |
> showing 50 of 303 rows — these rows as CSV