PREVIEW / etf_daily / 2006-03-01
file: by_date/etf_daily/2006/2006-03-01.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 |
|---|---|---|---|---|---|---|---|
| 2006-03-01 | SPY | ETF | 128.6 | 129.49 | 128.5 | 129.37 | 48641600.0 |
| 2006-03-01 | QQQ | ETF | 41.21 | 41.7701 | 41.15 | 41.66 | 80979384.0 |
| 2006-03-01 | IWM | ETF | 72.77 | 73.9 | 72.62 | 73.9 | 26244900.0 |
| 2006-03-01 | DIA | ETF | 110.24 | 110.74 | 110.09 | 110.46 | 4725400.0 |
| 2006-03-01 | GLD | ETF | 56.02 | 56.42 | 55.92 | 56.1 | 4266500.0 |
| 2006-03-01 | TLT | ETF | 90.77 | 90.87 | 90.38 | 90.48 | 713600.0 |
| 2006-03-01 | AAA | ETF | 53.76 | 53.96 | 53.61 | 53.94 | 2200.0 |
| 2006-03-01 | ADRE | ETF | 128.49 | 131.0 | 127.84 | 131.0 | 26384.0 |
| 2006-03-01 | AFK | ETF | 25.45 | 25.45 | 25.44 | 25.45 | 3400.0 |
| 2006-03-01 | AGG | ETF | 100.12 | 100.15 | 99.78 | 99.95 | 182800.0 |
| 2006-03-01 | AIQ | ETF | 29.75 | 30.2 | 29.4 | 29.95 | 19240.0 |
| 2006-03-01 | AIS | ETF | 1.32 | 1.37 | 1.31 | 1.34 | 688700.0 |
| 2006-03-01 | AOM | ETF | 6.3 | 6.9021 | 6.15 | 6.35 | 40300.0 |
| 2006-03-01 | ARB | ETF | 39.2 | 39.35 | 38.66 | 38.88 | 272300.0 |
| 2006-03-01 | BAB | ETF | 57.9 | 57.9 | 57.4 | 57.44 | 18300.0 |
| 2006-03-01 | BBC | ETF | 15.45 | 15.95 | 15.11 | 15.65 | 127200.0 |
| 2006-03-01 | BBH | ETF | 66.0 | 66.07 | 64.95 | 65.7333 | 1135800.0 |
| 2006-03-01 | BCM | ETF | 69.9 | 70.16 | 69.7 | 70.08 | 15600.0 |
| 2006-03-01 | BITS | ETF | 31.92 | 33.36 | 31.08 | 33.0 | 166738.0 |
| 2006-03-01 | BKF | ETF | 13.42 | 13.53 | 13.26 | 13.33 | 39700.0 |
| 2006-03-01 | BNE | ETF | 14.9 | 15.1 | 14.85 | 15.09 | 93300.0 |
| 2006-03-01 | BRF | ETF | 15.52 | 15.52 | 15.44 | 15.5 | 16500.0 |
| 2006-03-01 | BTF | ETF | 87.89999999999999 | 88.24999999999999 | 87.5 | 87.94999999999999 | 1120.0 |
| 2006-03-01 | CBON | ETF | 29.98 | 30.48 | 29.98 | 30.34 | 15196.0 |
| 2006-03-01 | CDL | ETF | 11.14 | 11.27 | 10.98 | 11.26 | 677300.0 |
| 2006-03-01 | CEF | ETF | 7.75 | 7.8 | 7.67 | 7.68 | 398600.0 |
| 2006-03-01 | CEW | ETF | 25.64 | 25.64 | 25.64 | 25.64 | 200.0 |
| 2006-03-01 | CFO | ETF | 9.7 | 9.86 | 9.7 | 9.85 | 8600.0 |
| 2006-03-01 | CGO | ETF | 14.42 | 14.55 | 14.32 | 14.55 | 34300.0 |
| 2006-03-01 | CHB | ETF | 15.51 | 16.15 | 15.5004 | 16.02 | 820100.0 |
| 2006-03-01 | CHI | ETF | 20.87 | 21.0 | 20.85 | 20.87 | 84900.0 |
| 2006-03-01 | CHIC | ETF | 18.34 | 19.05 | 18.29 | 19.03 | 348167.0 |
| 2006-03-01 | CHIR | ETF | 45.5499 | 45.6999 | 45.4101 | 45.6399 | 1671562.0 |
| 2006-03-01 | CHY | ETF | 16.45 | 16.5 | 16.43 | 16.44 | 90900.0 |
| 2006-03-01 | CIL | ETF | 25.56 | 25.56 | 25.56 | 25.56 | 300.0 |
| 2006-03-01 | CN | ETF | 35.7 | 35.75 | 35.51 | 35.75 | 65500.0 |
| 2006-03-01 | CNXT | ETF | 3.03 | 3.2801 | 3.03 | 3.28 | 38354115.0 |
| 2006-03-01 | COMB | ETF | 8.5 | 8.5 | 8.5 | 8.5 | 200.0 |
| 2006-03-01 | CPST | ETF | 3.18 | 3.22 | 3.15 | 3.2 | 1223707.0 |
| 2006-03-01 | CSA | ETF | 19.05 | 19.6 | 18.99 | 19.48 | 76100.0 |
| 2006-03-01 | CSB | ETF | 31.05 | 31.2 | 30.88 | 31.2 | 11600.0 |
| 2006-03-01 | CSM | ETF | 2.48 | 2.48 | 2.48 | 2.48 | 2000.0 |
| 2006-03-01 | CSQ | ETF | 14.25 | 14.3 | 14.24 | 14.3 | 355700.0 |
| 2006-03-01 | CTEC | ETF | 56.74999999999999 | 57.0 | 56.25 | 57.0 | 7497.0 |
| 2006-03-01 | CYB | ETF | 6.05 | 6.3399 | 6.05 | 6.3 | 245200.0 |
| 2006-03-01 | DBC | ETF | 23.28 | 23.28 | 23.05 | 23.24 | 270500.0 |
| 2006-03-01 | DGT | ETF | 66.67 | 66.7 | 66.65 | 66.7 | 300.0 |
| 2006-03-01 | DIG | ETF | 17.2625 | 17.275 | 17.2625 | 17.275 | 2480.0 |
| 2006-03-01 | DIV | ETF | 12.81 | 12.85 | 12.73 | 12.82 | 8600.0 |
| 2006-03-01 | DRIV | ETF | 37.6 | 38.55 | 37.26 | 38.2 | 504333.0 |
> showing 50 of 303 rows — these rows as CSV