PREVIEW / etf_daily / 2006-04-04
file: by_date/etf_daily/2006/2006-04-04.parquet size: 16 KB rows: 310
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-04 | SPY | ETF | 129.73 | 130.73 | 129.36 | 130.56 | 54809300.0 |
| 2006-04-04 | QQQ | ETF | 42.04 | 42.31 | 41.93 | 42.21 | 90039798.0 |
| 2006-04-04 | IWM | ETF | 75.28 | 75.99 | 75.07 | 75.68 | 30181200.0 |
| 2006-04-04 | DIA | ETF | 111.34 | 112.2 | 111.13 | 112.0 | 6192100.0 |
| 2006-04-04 | GLD | ETF | 58.44 | 58.76 | 58.18 | 58.33 | 5094500.0 |
| 2006-04-04 | TLT | ETF | 86.7 | 86.9 | 86.36 | 86.48 | 749100.0 |
| 2006-04-04 | AAA | ETF | 61.81 | 61.94 | 61.4801 | 61.94 | 3500.0 |
| 2006-04-04 | ADRE | ETF | 133.33 | 133.83 | 132.99 | 133.5 | 31720.0 |
| 2006-04-04 | AFK | ETF | 25.06 | 25.1 | 25.06 | 25.1 | 14300.0 |
| 2006-04-04 | AGG | ETF | 98.66 | 98.88 | 98.6 | 98.73 | 499500.0 |
| 2006-04-04 | AIQ | ETF | 30.75 | 32.0 | 30.1 | 30.95 | 20800.0 |
| 2006-04-04 | AIS | ETF | 1.56 | 1.589 | 1.47 | 1.5 | 738300.0 |
| 2006-04-04 | AOM | ETF | 6.66 | 6.66 | 6.55 | 6.62 | 31200.0 |
| 2006-04-04 | ARB | ETF | 33.4 | 33.6 | 33.17 | 33.28 | 295600.0 |
| 2006-04-04 | BAB | ETF | 61.95 | 62.55 | 61.95 | 62.29 | 21000.0 |
| 2006-04-04 | BBC | ETF | 16.44 | 16.5 | 16.26 | 16.5 | 137800.0 |
| 2006-04-04 | BBH | ETF | 63.8367 | 64.1967 | 63.53 | 64.0033 | 1361400.0 |
| 2006-04-04 | BCM | ETF | 72.42 | 72.95 | 72.25 | 72.8 | 20700.0 |
| 2006-04-04 | BITS | ETF | 31.64 | 32.76 | 31.0 | 31.48 | 29694.0 |
| 2006-04-04 | BKF | ETF | 10.92 | 11.2399 | 10.14 | 10.16 | 505600.0 |
| 2006-04-04 | BNE | ETF | 16.45 | 16.6 | 16.3 | 16.54 | 134800.0 |
| 2006-04-04 | BRF | ETF | 14.29 | 14.29 | 14.2 | 14.22 | 16400.0 |
| 2006-04-04 | BTF | ETF | 88.75 | 88.75 | 88.64999999999999 | 88.64999999999999 | 100.0 |
| 2006-04-04 | CBON | ETF | 30.86 | 31.63 | 30.78 | 30.92 | 10937.0 |
| 2006-04-04 | CDL | ETF | 11.08 | 11.08 | 10.74 | 10.87 | 368900.0 |
| 2006-04-04 | CEF | ETF | 8.06 | 8.15 | 8.02 | 8.13 | 589400.0 |
| 2006-04-04 | CEW | ETF | 25.7 | 25.7 | 25.7 | 25.7 | 1000.0 |
| 2006-04-04 | CGO | ETF | 14.64 | 14.7 | 14.5 | 14.63 | 25100.0 |
| 2006-04-04 | CHB | ETF | 15.1 | 15.42 | 15.04 | 15.34 | 437300.0 |
| 2006-04-04 | CHI | ETF | 20.84 | 20.9 | 20.74 | 20.9 | 74000.0 |
| 2006-04-04 | CHIC | ETF | 21.19 | 21.2 | 20.88 | 20.97 | 401557.0 |
| 2006-04-04 | CHIR | ETF | 47.9001 | 47.9199 | 47.8701 | 47.8899 | 2234027.0 |
| 2006-04-04 | CHY | ETF | 16.34 | 16.4699 | 16.34 | 16.4 | 80700.0 |
| 2006-04-04 | CIL | ETF | 25.63 | 25.63 | 25.63 | 25.63 | 1300.0 |
| 2006-04-04 | CIZ | ETF | 23.9 | 24.0 | 23.75 | 23.75 | 2300.0 |
| 2006-04-04 | CN | ETF | 35.95 | 36.39 | 35.85 | 36.25 | 31900.0 |
| 2006-04-04 | CNXT | ETF | 3.66 | 3.74 | 3.61 | 3.62 | 34012983.0 |
| 2006-04-04 | CPI | ETF | 30.85 | 30.85 | 30.85 | 30.85 | 200.0 |
| 2006-04-04 | CPST | ETF | 3.58 | 3.73 | 3.49 | 3.73 | 3189518.0 |
| 2006-04-04 | CSA | ETF | 21.14 | 21.25 | 20.35 | 20.6 | 12500.0 |
| 2006-04-04 | CSB | ETF | 30.21 | 30.36 | 30.16 | 30.22 | 7800.0 |
| 2006-04-04 | CSM | ETF | 2.4925 | 2.4925 | 2.4925 | 2.4925 | 400.0 |
| 2006-04-04 | CSQ | ETF | 14.06 | 14.08 | 14.0 | 14.08 | 330500.0 |
| 2006-04-04 | CTEC | ETF | 64.69999999999999 | 65.65 | 64.5 | 64.95 | 3241.8 |
| 2006-04-04 | CYB | ETF | 5.6 | 5.8 | 5.28 | 5.71 | 320700.0 |
| 2006-04-04 | DBC | ETF | 23.94 | 23.99 | 23.75 | 23.92 | 201400.0 |
| 2006-04-04 | DGT | ETF | 67.41 | 67.65 | 67.41 | 67.65 | 96500.0 |
| 2006-04-04 | DIG | ETF | 17.5625 | 17.6125 | 17.5125 | 17.5125 | 15120.0 |
| 2006-04-04 | DIV | ETF | 12.4 | 12.42 | 12.31 | 12.4 | 22300.0 |
| 2006-04-04 | DRIV | ETF | 44.7 | 45.1 | 44.15 | 44.91 | 830570.0 |
> showing 50 of 310 rows — these rows as CSV