PREVIEW / etf_daily / 2006-04-06
file: by_date/etf_daily/2006/2006-04-06.parquet size: 16 KB rows: 308
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-06 | SPY | ETF | 130.85 | 131.21 | 130.19 | 130.87 | 57906200.0 |
| 2006-04-06 | QQQ | ETF | 42.58 | 42.94 | 42.4404 | 42.73 | 91712997.0 |
| 2006-04-06 | IWM | ETF | 75.94 | 76.23 | 75.55 | 76.23 | 25663700.0 |
| 2006-04-06 | DIA | ETF | 112.25 | 112.47 | 111.66 | 112.17 | 5248200.0 |
| 2006-04-06 | GLD | ETF | 58.97 | 59.34 | 58.85 | 59.28 | 5644000.0 |
| 2006-04-06 | TLT | ETF | 86.29 | 86.29 | 85.76 | 85.94 | 2022100.0 |
| 2006-04-06 | AAA | ETF | 61.81 | 62.36 | 61.8 | 61.92 | 3100.0 |
| 2006-04-06 | ADRE | ETF | 131.44 | 135.0 | 131.44 | 134.4 | 35588.0 |
| 2006-04-06 | AFK | ETF | 25.1 | 25.15 | 25.09 | 25.15 | 5100.0 |
| 2006-04-06 | AGG | ETF | 98.79 | 98.8 | 98.6 | 98.72 | 282000.0 |
| 2006-04-06 | AIQ | ETF | 30.0 | 30.4 | 29.85 | 30.0 | 12280.0 |
| 2006-04-06 | AIS | ETF | 1.54 | 1.56 | 1.49 | 1.55 | 207700.0 |
| 2006-04-06 | AOM | ETF | 7.05 | 7.05 | 6.57 | 6.86 | 33100.0 |
| 2006-04-06 | ARB | ETF | 32.89 | 33.13 | 32.75 | 33.13 | 339600.0 |
| 2006-04-06 | BAB | ETF | 61.41 | 61.56 | 61.14 | 61.48 | 24900.0 |
| 2006-04-06 | BBC | ETF | 16.8 | 16.95 | 16.66 | 16.71 | 187100.0 |
| 2006-04-06 | BBH | ETF | 63.6767 | 63.6767 | 62.0767 | 62.4 | 3092100.0 |
| 2006-04-06 | BCM | ETF | 73.45 | 74.2 | 72.97 | 73.97 | 33800.0 |
| 2006-04-06 | BITS | ETF | 30.84 | 31.84 | 30.84 | 31.52 | 12150.0 |
| 2006-04-06 | BKF | ETF | 10.38 | 10.6 | 10.26 | 10.41 | 274800.0 |
| 2006-04-06 | BNE | ETF | 16.34 | 16.57 | 16.21 | 16.24 | 81300.0 |
| 2006-04-06 | BRF | ETF | 14.2 | 14.27 | 14.18 | 14.2 | 16100.0 |
| 2006-04-06 | BTF | ETF | 88.8 | 89.1 | 88.69999999999999 | 88.75 | 1980.0 |
| 2006-04-06 | CBON | ETF | 31.7 | 31.9 | 31.3 | 31.89 | 34883.0 |
| 2006-04-06 | CDL | ETF | 10.72 | 10.78 | 10.7 | 10.73 | 171800.0 |
| 2006-04-06 | CEF | ETF | 8.45 | 8.7 | 8.41 | 8.63 | 1013100.0 |
| 2006-04-06 | CEW | ETF | 25.65 | 25.7 | 25.65 | 25.7 | 500.0 |
| 2006-04-06 | CFO | ETF | 10.2 | 10.2 | 10.2 | 10.2 | 2600.0 |
| 2006-04-06 | CGO | ETF | 14.52 | 14.63 | 14.47 | 14.54 | 79500.0 |
| 2006-04-06 | CHB | ETF | 15.31 | 15.31 | 15.04 | 15.19 | 375500.0 |
| 2006-04-06 | CHI | ETF | 20.8 | 20.94 | 20.76 | 20.9 | 92700.0 |
| 2006-04-06 | CHIC | ETF | 20.76 | 21.47 | 20.76 | 21.19 | 285909.0 |
| 2006-04-06 | CHIR | ETF | 47.88 | 47.91 | 47.8701 | 47.8701 | 791532.0 |
| 2006-04-06 | CHY | ETF | 16.4 | 16.44 | 16.37 | 16.4 | 64000.0 |
| 2006-04-06 | CIL | ETF | 25.63 | 25.63 | 25.63 | 25.63 | 1000.0 |
| 2006-04-06 | CN | ETF | 36.48 | 36.6481 | 36.25 | 36.35 | 21400.0 |
| 2006-04-06 | CNXT | ETF | 3.79 | 3.83 | 3.73 | 3.73 | 19154508.0 |
| 2006-04-06 | COMB | ETF | 8.4201 | 8.4201 | 8.42 | 8.42 | 435.0 |
| 2006-04-06 | CPI | ETF | 30.67 | 30.67 | 30.46 | 30.46 | 600.0 |
| 2006-04-06 | CPST | ETF | 3.75 | 3.81 | 3.66 | 3.74 | 1563902.0 |
| 2006-04-06 | CSA | ETF | 20.68 | 20.98 | 20.55 | 20.6 | 17100.0 |
| 2006-04-06 | CSB | ETF | 30.43 | 30.48 | 30.28 | 30.42 | 10600.0 |
| 2006-04-06 | CSM | ETF | 2.4925 | 2.4925 | 2.4925 | 2.4925 | 1600.0 |
| 2006-04-06 | CSQ | ETF | 14.12 | 14.13 | 14.05 | 14.09 | 297800.0 |
| 2006-04-06 | CTEC | ETF | 64.85 | 66.25 | 64.205 | 65.3 | 6351.0 |
| 2006-04-06 | CYB | ETF | 6.1 | 6.1 | 6.0 | 6.07 | 51900.0 |
| 2006-04-06 | DBC | ETF | 24.33 | 24.56 | 24.33 | 24.5 | 619900.0 |
| 2006-04-06 | DGT | ETF | 67.65 | 67.91 | 67.62 | 67.84 | 5200.0 |
| 2006-04-06 | DIG | ETF | 17.6 | 17.6 | 17.6 | 17.6 | 2000.0 |
| 2006-04-06 | DIV | ETF | 12.37 | 12.41 | 12.34 | 12.4 | 7800.0 |
> showing 50 of 308 rows — these rows as CSV