PREVIEW / etf_daily / 2006-02-28
file: by_date/etf_daily/2006/2006-02-28.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 |
|---|---|---|---|---|---|---|---|
| 2006-02-28 | SPY | ETF | 129.2 | 129.91 | 128.13 | 128.23 | 74394800.0 |
| 2006-02-28 | QQQ | ETF | 41.59 | 41.72 | 40.97 | 41.1 | 117638927.0 |
| 2006-02-28 | IWM | ETF | 73.38 | 73.47 | 72.44 | 72.58 | 36395700.0 |
| 2006-02-28 | DIA | ETF | 110.6 | 110.76 | 109.78 | 109.9 | 6669100.0 |
| 2006-02-28 | GLD | ETF | 55.43 | 56.07 | 55.3 | 56.07 | 3425900.0 |
| 2006-02-28 | TLT | ETF | 91.0 | 91.44 | 90.92 | 91.35 | 744200.0 |
| 2006-02-28 | AAA | ETF | 53.44 | 53.82 | 53.4 | 53.81 | 1800.0 |
| 2006-02-28 | ADRE | ETF | 129.74 | 129.74 | 126.761 | 127.51 | 53692.0 |
| 2006-02-28 | AFK | ETF | 25.46 | 25.48 | 25.43 | 25.47 | 8100.0 |
| 2006-02-28 | AGG | ETF | 100.46 | 100.57 | 100.3 | 100.32 | 169000.0 |
| 2006-02-28 | AIQ | ETF | 29.8 | 29.8 | 28.75 | 29.4 | 24520.0 |
| 2006-02-28 | AIS | ETF | 1.4 | 1.4 | 1.3 | 1.31 | 703200.0 |
| 2006-02-28 | AOM | ETF | 6.3 | 6.32 | 6.08 | 6.3 | 35000.0 |
| 2006-02-28 | ARB | ETF | 39.3 | 39.43 | 38.73 | 39.2 | 268000.0 |
| 2006-02-28 | BAB | ETF | 57.85 | 58.03 | 57.37 | 57.39 | 38200.0 |
| 2006-02-28 | BBC | ETF | 16.4 | 16.4 | 15.2 | 15.5 | 328000.0 |
| 2006-02-28 | BBH | ETF | 66.41 | 66.4733 | 65.32 | 65.7833 | 1297800.0 |
| 2006-02-28 | BCM | ETF | 70.3 | 70.45 | 69.9 | 70.18 | 30500.0 |
| 2006-02-28 | BITS | ETF | 28.62 | 32.72 | 28.12 | 32.2 | 472273.0 |
| 2006-02-28 | BKF | ETF | 13.69 | 13.7 | 13.3 | 13.4 | 48500.0 |
| 2006-02-28 | BNE | ETF | 14.89 | 15.09 | 14.89 | 14.89 | 277700.0 |
| 2006-02-28 | BRF | ETF | 15.52 | 15.52 | 15.39 | 15.46 | 4400.0 |
| 2006-02-28 | BTF | ETF | 87.5 | 88.05 | 87.5 | 88.05 | 1700.0 |
| 2006-02-28 | CBON | ETF | 30.08 | 30.5 | 29.97 | 29.97 | 4619.0 |
| 2006-02-28 | CDL | ETF | 11.28 | 11.32 | 11.05 | 11.14 | 588300.0 |
| 2006-02-28 | CEF | ETF | 7.61 | 7.74 | 7.6 | 7.74 | 443100.0 |
| 2006-02-28 | CEW | ETF | 25.62 | 25.62 | 25.62 | 25.62 | 100.0 |
| 2006-02-28 | CFO | ETF | 9.8 | 9.8 | 9.76 | 9.76 | 1500.0 |
| 2006-02-28 | CGO | ETF | 14.38 | 14.44 | 14.24 | 14.44 | 40800.0 |
| 2006-02-28 | CHB | ETF | 15.5 | 15.79 | 15.21 | 15.52 | 778700.0 |
| 2006-02-28 | CHI | ETF | 21.0 | 21.01 | 20.85 | 20.88 | 105900.0 |
| 2006-02-28 | CHIC | ETF | 18.14 | 18.4 | 18.13 | 18.2 | 217713.0 |
| 2006-02-28 | CHIR | ETF | 45.4299 | 45.7299 | 45.39 | 45.6699 | 920119.0 |
| 2006-02-28 | CHY | ETF | 16.42 | 16.48 | 16.4 | 16.46 | 67100.0 |
| 2006-02-28 | CIL | ETF | 25.54 | 25.54 | 25.54 | 25.54 | 300.0 |
| 2006-02-28 | CN | ETF | 35.37 | 35.7 | 35.34 | 35.7 | 50200.0 |
| 2006-02-28 | CNXT | ETF | 3.065 | 3.07 | 2.95 | 2.98 | 11527586.0 |
| 2006-02-28 | COMB | ETF | 8.35 | 8.5 | 8.35 | 8.5 | 1600.0 |
| 2006-02-28 | CPST | ETF | 3.24 | 3.31 | 3.13 | 3.16 | 1747188.0 |
| 2006-02-28 | CSA | ETF | 19.35 | 19.35 | 18.5 | 18.9 | 63700.0 |
| 2006-02-28 | CSB | ETF | 30.8 | 30.9 | 30.77 | 30.85 | 5200.0 |
| 2006-02-28 | CSM | ETF | 2.48 | 2.48 | 2.4775 | 2.4775 | 4800.0 |
| 2006-02-28 | CSQ | ETF | 14.18 | 14.3 | 14.18 | 14.27 | 392700.0 |
| 2006-02-28 | CTEC | ETF | 57.4 | 57.99999999999999 | 55.99999999999999 | 57.8 | 4998.200000000001 |
| 2006-02-28 | CYB | ETF | 6.1499 | 6.1499 | 5.8 | 5.99 | 35400.0 |
| 2006-02-28 | DBC | ETF | 23.05 | 23.3 | 22.86 | 23.29 | 579700.0 |
| 2006-02-28 | DGT | ETF | 66.65 | 66.65 | 66.29 | 66.34 | 2500.0 |
| 2006-02-28 | DIG | ETF | 17.1875 | 17.2375 | 17.1875 | 17.2375 | 2160.0 |
| 2006-02-28 | DIV | ETF | 12.71 | 12.87 | 12.71 | 12.86 | 9500.0 |
| 2006-02-28 | DRIV | ETF | 38.01 | 38.58 | 37.0 | 37.64 | 663627.0 |
> showing 50 of 303 rows — these rows as CSV