PREVIEW / etf_daily / 2006-02-24
file: by_date/etf_daily/2006/2006-02-24.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 |
|---|---|---|---|---|---|---|---|
| 2006-02-24 | SPY | ETF | 129.11 | 129.48 | 128.76 | 129.41 | 36777400.0 |
| 2006-02-24 | QQQ | ETF | 41.15 | 41.29 | 41.01 | 41.26 | 57087915.0 |
| 2006-02-24 | IWM | ETF | 72.69 | 73.35 | 72.45 | 73.35 | 22995700.0 |
| 2006-02-24 | DIA | ETF | 110.57 | 110.86 | 110.09 | 110.76 | 5469600.0 |
| 2006-02-24 | GLD | ETF | 55.21 | 55.71 | 55.03 | 55.64 | 4927100.0 |
| 2006-02-24 | TLT | ETF | 91.44 | 91.44 | 90.95 | 91.05 | 485700.0 |
| 2006-02-24 | AAA | ETF | 53.3 | 53.47 | 53.14 | 53.261 | 2300.0 |
| 2006-02-24 | ADRE | ETF | 131.27 | 131.27 | 129.02 | 129.86 | 25468.0 |
| 2006-02-24 | AFK | ETF | 25.38 | 25.48 | 25.38 | 25.44 | 6900.0 |
| 2006-02-24 | AGG | ETF | 100.13 | 100.4 | 100.03 | 100.32 | 150500.0 |
| 2006-02-24 | AIQ | ETF | 25.75 | 29.15 | 24.4505 | 28.35 | 45420.0 |
| 2006-02-24 | AIS | ETF | 1.47 | 1.47 | 1.33 | 1.41 | 381500.0 |
| 2006-02-24 | AOM | ETF | 6.4 | 6.4 | 6.05 | 6.22 | 76100.0 |
| 2006-02-24 | ARB | ETF | 38.53 | 38.9 | 38.25 | 38.8 | 103900.0 |
| 2006-02-24 | BAB | ETF | 57.77 | 58.01 | 57.31 | 57.62 | 55800.0 |
| 2006-02-24 | BBC | ETF | 16.75 | 16.75 | 16.3 | 16.35 | 161500.0 |
| 2006-02-24 | BBH | ETF | 65.1 | 66.09 | 64.9167 | 65.85 | 569700.0 |
| 2006-02-24 | BCM | ETF | 68.4 | 69.26 | 68.4 | 69.1 | 18200.0 |
| 2006-02-24 | BITS | ETF | 25.28 | 25.64 | 24.6 | 24.6 | 18314.0 |
| 2006-02-24 | BKF | ETF | 13.47 | 13.95 | 13.47 | 13.58 | 32400.0 |
| 2006-02-24 | BNE | ETF | 15.03 | 15.07 | 14.93 | 15.06 | 103200.0 |
| 2006-02-24 | BOSS | ETF | 34.35 | 34.63 | 34.29 | 34.29 | 200.0 |
| 2006-02-24 | BRF | ETF | 15.41 | 15.43 | 15.33 | 15.43 | 3700.0 |
| 2006-02-24 | BTF | ETF | 86.99999999999999 | 87.44999999999999 | 86.99999999999999 | 87.44999999999999 | 6900.0 |
| 2006-02-24 | CBON | ETF | 30.04 | 30.43 | 30.0 | 30.43 | 4747.0 |
| 2006-02-24 | CDL | ETF | 11.4 | 11.42 | 11.16 | 11.3 | 1732900.0 |
| 2006-02-24 | CEF | ETF | 7.54 | 7.65 | 7.5 | 7.63 | 314600.0 |
| 2006-02-24 | CEW | ETF | 25.69 | 25.69 | 25.4001 | 25.4001 | 1100.0 |
| 2006-02-24 | CFO | ETF | 9.95 | 10.0 | 9.95 | 9.95 | 3500.0 |
| 2006-02-24 | CGO | ETF | 14.28 | 14.3 | 14.18 | 14.21 | 23900.0 |
| 2006-02-24 | CHB | ETF | 15.44 | 15.59 | 15.14 | 15.25 | 493700.0 |
| 2006-02-24 | CHI | ETF | 20.79 | 20.85 | 20.71 | 20.83 | 65600.0 |
| 2006-02-24 | CHIC | ETF | 17.99 | 17.99 | 17.55 | 17.74 | 224671.0 |
| 2006-02-24 | CHIR | ETF | 45.4899 | 45.6399 | 45.3099 | 45.42 | 421558.0 |
| 2006-02-24 | CHY | ETF | 16.37 | 16.45 | 16.3601 | 16.4499 | 61200.0 |
| 2006-02-24 | CIL | ETF | 25.51 | 25.51 | 25.51 | 25.51 | 800.0 |
| 2006-02-24 | CN | ETF | 35.35 | 35.45 | 35.19 | 35.4 | 37200.0 |
| 2006-02-24 | CNXT | ETF | 2.91 | 2.95 | 2.91 | 2.92 | 5195859.0 |
| 2006-02-24 | COMB | ETF | 8.45 | 8.45 | 8.45 | 8.45 | 1900.0 |
| 2006-02-24 | CPI | ETF | 30.4 | 30.6 | 30.4 | 30.6 | 300.0 |
| 2006-02-24 | CPST | ETF | 3.27 | 3.45 | 3.25 | 3.39 | 6295281.0 |
| 2006-02-24 | CSA | ETF | 19.7 | 19.7 | 19.5 | 19.66 | 62900.0 |
| 2006-02-24 | CSB | ETF | 30.93 | 31.15 | 30.8 | 31.05 | 9000.0 |
| 2006-02-24 | CSQ | ETF | 14.22 | 14.25 | 14.09 | 14.22 | 383800.0 |
| 2006-02-24 | CTEC | ETF | 56.699999999999996 | 58.099999999999994 | 56.5 | 58.099999999999994 | 5221.0 |
| 2006-02-24 | CYB | ETF | 5.82 | 6.14 | 5.78 | 6.01 | 137400.0 |
| 2006-02-24 | DBC | ETF | 23.2 | 23.45 | 23.0 | 23.44 | 535300.0 |
| 2006-02-24 | DGT | ETF | 66.97 | 66.97 | 66.67 | 66.81 | 11900.0 |
| 2006-02-24 | DIG | ETF | 17.125 | 17.4375 | 17.125 | 17.4375 | 3600.0 |
| 2006-02-24 | DIV | ETF | 12.68 | 12.76 | 12.62 | 12.72 | 14400.0 |
> showing 50 of 303 rows — these rows as CSV