PREVIEW / etf_daily / 2006-03-03
file: by_date/etf_daily/2006/2006-03-03.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 |
|---|---|---|---|---|---|---|---|
| 2006-03-03 | SPY | ETF | 128.67 | 130.07 | 128.65 | 128.76 | 73402500.0 |
| 2006-03-03 | QQQ | ETF | 41.45 | 42.01 | 41.39 | 41.45 | 112081666.0 |
| 2006-03-03 | IWM | ETF | 73.21 | 74.14 | 73.15 | 73.22 | 38377600.0 |
| 2006-03-03 | DIA | ETF | 109.87 | 111.05 | 109.81 | 110.07 | 6315000.0 |
| 2006-03-03 | GLD | ETF | 56.48 | 56.54 | 56.2 | 56.28 | 3102800.0 |
| 2006-03-03 | TLT | ETF | 89.48 | 89.55 | 89.23 | 89.33 | 1253300.0 |
| 2006-03-03 | AAA | ETF | 54.0 | 54.11 | 53.65 | 53.87 | 3800.0 |
| 2006-03-03 | ADRE | ETF | 130.12 | 130.51 | 129.26 | 129.93 | 114484.0 |
| 2006-03-03 | AFK | ETF | 25.52 | 25.52 | 25.45 | 25.52 | 4400.0 |
| 2006-03-03 | AGG | ETF | 99.63 | 99.63 | 99.42 | 99.5 | 229300.0 |
| 2006-03-03 | AIQ | ETF | 29.3 | 30.15 | 28.9 | 29.75 | 26960.0 |
| 2006-03-03 | AIS | ETF | 1.36 | 1.4 | 1.35 | 1.36 | 140800.0 |
| 2006-03-03 | AOM | ETF | 6.15 | 6.82 | 6.15 | 6.8 | 51600.0 |
| 2006-03-03 | ARB | ETF | 35.14 | 35.15 | 34.51 | 34.86 | 678100.0 |
| 2006-03-03 | BAB | ETF | 57.34 | 58.34 | 57.29 | 57.86 | 29300.0 |
| 2006-03-03 | BBC | ETF | 15.3 | 15.3 | 14.5 | 14.68 | 404200.0 |
| 2006-03-03 | BBH | ETF | 65.3667 | 65.6867 | 64.9167 | 64.9167 | 1190700.0 |
| 2006-03-03 | BCM | ETF | 71.83 | 73.69 | 71.83 | 73.36 | 103000.0 |
| 2006-03-03 | BITS | ETF | 32.48 | 35.4 | 32.4 | 33.4796 | 127101.0 |
| 2006-03-03 | BKF | ETF | 13.42 | 13.5 | 12.87 | 12.92 | 82300.0 |
| 2006-03-03 | BNE | ETF | 14.99 | 15.11 | 14.98 | 14.99 | 77700.0 |
| 2006-03-03 | BRF | ETF | 15.12 | 15.25 | 14.86 | 14.86 | 44100.0 |
| 2006-03-03 | BTF | ETF | 87.65 | 88.39999999999999 | 87.65 | 88.39999999999999 | 1660.0 |
| 2006-03-03 | CBON | ETF | 29.75 | 30.5 | 29.75 | 30.16 | 18556.0 |
| 2006-03-03 | CDL | ETF | 11.58 | 11.66 | 11.52 | 11.58 | 379000.0 |
| 2006-03-03 | CEF | ETF | 8.0 | 8.06 | 7.95 | 7.96 | 528500.0 |
| 2006-03-03 | CEW | ETF | 25.68 | 25.68 | 25.5 | 25.5 | 500.0 |
| 2006-03-03 | CFO | ETF | 9.85 | 9.85 | 9.85 | 9.85 | 1000.0 |
| 2006-03-03 | CGO | ETF | 14.42 | 14.55 | 14.34 | 14.48 | 65900.0 |
| 2006-03-03 | CHB | ETF | 15.51 | 15.7 | 15.18 | 15.41 | 433200.0 |
| 2006-03-03 | CHI | ETF | 20.94 | 20.94 | 20.7 | 20.76 | 77600.0 |
| 2006-03-03 | CHIC | ETF | 18.86 | 19.17 | 18.73 | 18.77 | 357487.0 |
| 2006-03-03 | CHIR | ETF | 45.27 | 45.54 | 45.21 | 45.27 | 729701.0 |
| 2006-03-03 | CHY | ETF | 16.46 | 16.53 | 16.38 | 16.4 | 84900.0 |
| 2006-03-03 | CIL | ETF | 25.62 | 25.62 | 25.62 | 25.62 | 1000.0 |
| 2006-03-03 | CN | ETF | 36.52 | 36.88 | 36.52 | 36.8 | 124800.0 |
| 2006-03-03 | CNXT | ETF | 3.19 | 3.34 | 3.19 | 3.26 | 33356640.0 |
| 2006-03-03 | COMB | ETF | 8.5 | 8.5 | 8.5 | 8.5 | 2500.0 |
| 2006-03-03 | CPST | ETF | 3.12 | 3.36 | 3.12 | 3.35 | 3274050.0 |
| 2006-03-03 | CSA | ETF | 19.51 | 19.51 | 19.4 | 19.4 | 3500.0 |
| 2006-03-03 | CSB | ETF | 30.4 | 30.66 | 30.35 | 30.44 | 28900.0 |
| 2006-03-03 | CSQ | ETF | 14.23 | 14.29 | 14.16 | 14.21 | 376600.0 |
| 2006-03-03 | CTEC | ETF | 56.74999999999999 | 57.0 | 55.7 | 56.1 | 11268.800000000001 |
| 2006-03-03 | CYB | ETF | 6.16 | 6.24 | 6.0 | 6.12 | 46900.0 |
| 2006-03-03 | DBC | ETF | 23.77 | 23.89 | 23.56 | 23.88 | 362900.0 |
| 2006-03-03 | DGT | ETF | 66.46 | 67.0 | 66.45 | 66.84 | 1900.0 |
| 2006-03-03 | DIG | ETF | 17.275 | 17.275 | 17.275 | 17.275 | 240.0 |
| 2006-03-03 | DIV | ETF | 12.75 | 12.75 | 12.68 | 12.68 | 17700.0 |
| 2006-03-03 | DRIV | ETF | 37.62 | 38.27 | 37.61 | 38.0 | 445896.0 |
| 2006-03-03 | DSI | ETF | 6.24 | 6.24 | 6.185 | 6.185 | 5200.0 |
> showing 50 of 303 rows — these rows as CSV