PREVIEW / etf_daily / 2006-04-03
file: by_date/etf_daily/2006/2006-04-03.parquet size: 16 KB rows: 309
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-03 | SPY | ETF | 130.07 | 130.87 | 129.49 | 129.73 | 61624700.0 |
| 2006-04-03 | QQQ | ETF | 42.15 | 42.37 | 41.9 | 41.98 | 80733294.0 |
| 2006-04-03 | IWM | ETF | 76.12 | 76.41 | 75.3 | 75.34 | 35542000.0 |
| 2006-04-03 | DIA | ETF | 111.64 | 112.39 | 111.26 | 111.31 | 7856300.0 |
| 2006-04-03 | GLD | ETF | 58.62 | 58.93 | 58.4 | 58.47 | 4894500.0 |
| 2006-04-03 | TLT | ETF | 86.18 | 86.69 | 86.08 | 86.57 | 1549700.0 |
| 2006-04-03 | AAA | ETF | 60.97 | 61.8 | 60.71 | 61.8 | 5600.0 |
| 2006-04-03 | ADRE | ETF | 130.0 | 133.44 | 130.0 | 132.94 | 155912.0 |
| 2006-04-03 | AFK | ETF | 25.11 | 25.11 | 25.06 | 25.06 | 8100.0 |
| 2006-04-03 | AGG | ETF | 98.53 | 98.68 | 98.42 | 98.6 | 175400.0 |
| 2006-04-03 | AIQ | ETF | 32.55 | 33.25 | 30.95 | 31.0 | 13120.0 |
| 2006-04-03 | AIS | ETF | 1.61 | 1.65 | 1.57 | 1.59 | 380500.0 |
| 2006-04-03 | AOM | ETF | 6.58 | 6.66 | 6.41 | 6.55 | 45800.0 |
| 2006-04-03 | ARB | ETF | 33.82 | 34.2 | 33.3 | 33.44 | 459900.0 |
| 2006-04-03 | BAB | ETF | 60.98 | 61.39 | 60.92 | 61.1 | 34800.0 |
| 2006-04-03 | BBC | ETF | 16.7 | 17.59 | 16.36 | 16.42 | 441600.0 |
| 2006-04-03 | BBH | ETF | 64.7 | 64.7 | 63.8067 | 63.8067 | 948300.0 |
| 2006-04-03 | BCM | ETF | 73.47 | 73.47 | 72.39 | 72.52 | 35100.0 |
| 2006-04-03 | BITS | ETF | 30.12 | 34.8 | 29.8 | 31.56 | 97025.0 |
| 2006-04-03 | BKF | ETF | 12.55 | 12.61 | 10.9 | 10.94 | 695400.0 |
| 2006-04-03 | BNE | ETF | 16.87 | 17.0 | 16.45 | 16.46 | 189400.0 |
| 2006-04-03 | BRF | ETF | 14.26 | 14.27 | 14.26 | 14.26 | 1400.0 |
| 2006-04-03 | BTF | ETF | 89.25 | 89.25 | 88.75 | 88.75 | 2240.0 |
| 2006-04-03 | CBON | ETF | 30.8 | 31.9 | 30.8 | 31.17 | 10914.0 |
| 2006-04-03 | CDL | ETF | 11.09 | 11.2 | 11.02 | 11.08 | 458300.0 |
| 2006-04-03 | CEF | ETF | 8.06 | 8.19 | 8.02 | 8.04 | 1245700.0 |
| 2006-04-03 | CEW | ETF | 25.6 | 25.6 | 25.6 | 25.6 | 700.0 |
| 2006-04-03 | CFO | ETF | 10.07 | 10.07 | 10.05 | 10.05 | 12400.0 |
| 2006-04-03 | CGO | ETF | 14.63 | 14.71 | 14.55 | 14.68 | 23200.0 |
| 2006-04-03 | CHB | ETF | 14.94 | 15.39 | 14.78 | 15.04 | 770100.0 |
| 2006-04-03 | CHI | ETF | 20.71 | 20.85 | 20.65 | 20.76 | 83900.0 |
| 2006-04-03 | CHIC | ETF | 21.43 | 21.7 | 21.16 | 21.19 | 325327.0 |
| 2006-04-03 | CHIR | ETF | 45.81 | 47.9199 | 44.9901 | 47.9199 | 5333299.0 |
| 2006-04-03 | CHY | ETF | 16.26 | 16.39 | 16.26 | 16.39 | 86900.0 |
| 2006-04-03 | CIZ | ETF | 24.0 | 24.0 | 24.0 | 24.0 | 400.0 |
| 2006-04-03 | CN | ETF | 35.56 | 36.22 | 35.51 | 35.86 | 36900.0 |
| 2006-04-03 | CNXT | ETF | 3.49 | 3.58 | 3.46 | 3.58 | 15637036.0 |
| 2006-04-03 | CPST | ETF | 3.675 | 3.74 | 3.55 | 3.59 | 2878895.0 |
| 2006-04-03 | CSA | ETF | 21.27 | 21.27 | 21.07 | 21.13 | 3100.0 |
| 2006-04-03 | CSB | ETF | 30.13 | 30.34 | 30.11 | 30.21 | 11200.0 |
| 2006-04-03 | CSQ | ETF | 13.98 | 14.1 | 13.98 | 14.09 | 254100.0 |
| 2006-04-03 | CTEC | ETF | 65.0 | 65.6 | 64.5 | 65.05 | 6890.8 |
| 2006-04-03 | CYB | ETF | 6.72 | 6.749 | 5.95 | 5.99 | 55100.0 |
| 2006-04-03 | DBC | ETF | 24.18 | 24.34 | 24.0 | 24.05 | 406400.0 |
| 2006-04-03 | DGT | ETF | 67.5 | 67.73 | 67.41 | 67.41 | 700.0 |
| 2006-04-03 | DIG | ETF | 17.55 | 17.55 | 17.4875 | 17.4875 | 10160.0 |
| 2006-04-03 | DIV | ETF | 12.43 | 12.5 | 12.31 | 12.34 | 102400.0 |
| 2006-04-03 | DRIV | ETF | 43.7 | 44.65 | 43.61 | 44.53 | 1115964.0 |
| 2006-04-03 | DSI | ETF | 6.305 | 6.305 | 6.305 | 6.305 | 2400.0 |
| 2006-04-03 | DUSA | ETF | 7.03 | 7.04 | 6.75 | 6.8 | 811439.0 |
> showing 50 of 309 rows — these rows as CSV