PREVIEW / etf_daily / 2006-04-11
file: by_date/etf_daily/2006/2006-04-11.parquet size: 16 KB rows: 306
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 |
|---|---|---|---|---|---|---|---|
| 2006-04-11 | SPY | ETF | 129.85 | 130.06 | 128.25 | 128.64 | 72799400.0 |
| 2006-04-11 | QQQ | ETF | 42.4 | 42.43 | 41.71 | 41.92 | 91488640.0 |
| 2006-04-11 | IWM | ETF | 75.0 | 75.06 | 73.45 | 73.6 | 49801100.0 |
| 2006-04-11 | DIA | ETF | 111.72 | 111.86 | 110.51 | 110.93 | 7484400.0 |
| 2006-04-11 | GLD | ETF | 59.52 | 59.85 | 59.0 | 59.01 | 5023400.0 |
| 2006-04-11 | TLT | ETF | 85.58 | 85.7 | 85.33 | 85.56 | 1237300.0 |
| 2006-04-11 | AAA | ETF | 60.27 | 60.27 | 59.57 | 60.18 | 6300.0 |
| 2006-04-11 | ADRE | ETF | 132.85 | 132.85 | 129.77 | 130.01 | 50532.0 |
| 2006-04-11 | AFK | ETF | 25.08 | 25.13 | 25.08 | 25.13 | 4800.0 |
| 2006-04-11 | AGG | ETF | 98.49 | 98.59 | 98.26 | 98.5 | 194800.0 |
| 2006-04-11 | AIQ | ETF | 28.5 | 28.9 | 26.5 | 26.7 | 21200.0 |
| 2006-04-11 | AIS | ETF | 1.51 | 1.54 | 1.46 | 1.52 | 164600.0 |
| 2006-04-11 | AOM | ETF | 6.9 | 6.98 | 6.88 | 6.92 | 66300.0 |
| 2006-04-11 | ARB | ETF | 32.98 | 33.09 | 32.9 | 33.04 | 268200.0 |
| 2006-04-11 | BAB | ETF | 59.9 | 59.97 | 58.8 | 58.89 | 43600.0 |
| 2006-04-11 | BBC | ETF | 16.99 | 16.99 | 16.53 | 16.94 | 261700.0 |
| 2006-04-11 | BBH | ETF | 62.48 | 62.5333 | 61.5233 | 62.3367 | 1573200.0 |
| 2006-04-11 | BCM | ETF | 72.95 | 73.23 | 72.57 | 72.86 | 23400.0 |
| 2006-04-11 | BITS | ETF | 30.32 | 31.48 | 29.72 | 31.0 | 23950.0 |
| 2006-04-11 | BKF | ETF | 10.0 | 10.0 | 9.61 | 9.65 | 143200.0 |
| 2006-04-11 | BNE | ETF | 16.07 | 16.39 | 15.66 | 15.77 | 115900.0 |
| 2006-04-11 | BRF | ETF | 14.04 | 14.08 | 13.88 | 14.02 | 44100.0 |
| 2006-04-11 | BTF | ETF | 88.05 | 88.05 | 87.10000000000001 | 87.35 | 440.0 |
| 2006-04-11 | CBON | ETF | 31.34 | 31.69 | 30.59 | 30.97 | 8739.0 |
| 2006-04-11 | CDL | ETF | 10.72 | 10.75 | 10.48 | 10.49 | 207900.0 |
| 2006-04-11 | CEF | ETF | 8.91 | 8.91 | 8.56 | 8.64 | 1101200.0 |
| 2006-04-11 | CEW | ETF | 25.55 | 25.69 | 25.55 | 25.6 | 700.0 |
| 2006-04-11 | CFO | ETF | 10.1 | 10.1 | 10.05 | 10.05 | 26100.0 |
| 2006-04-11 | CGO | ETF | 14.38 | 14.38 | 14.2 | 14.24 | 44300.0 |
| 2006-04-11 | CHB | ETF | 15.37 | 15.42 | 14.91 | 15.0 | 378100.0 |
| 2006-04-11 | CHI | ETF | 20.66 | 20.78 | 20.57 | 20.64 | 80900.0 |
| 2006-04-11 | CHIC | ETF | 21.06 | 21.6 | 20.92 | 20.97 | 426312.0 |
| 2006-04-11 | CHIR | ETF | 47.91 | 47.9499 | 47.9001 | 47.9301 | 856598.0 |
| 2006-04-11 | CHY | ETF | 16.25 | 16.27 | 16.13 | 16.23 | 84800.0 |
| 2006-04-11 | CIL | ETF | 25.67 | 25.67 | 25.67 | 25.67 | 100.0 |
| 2006-04-11 | CIZ | ETF | 23.75 | 23.75 | 23.75 | 23.75 | 400.0 |
| 2006-04-11 | CN | ETF | 36.5 | 36.64 | 35.97 | 36.08 | 32700.0 |
| 2006-04-11 | CNXT | ETF | 3.57 | 3.59 | 3.31 | 3.32 | 37689525.0 |
| 2006-04-11 | CPST | ETF | 4.32 | 4.32 | 3.9 | 3.98 | 7266582.0 |
| 2006-04-11 | CSA | ETF | 19.95 | 20.25 | 19.95 | 19.95 | 4900.0 |
| 2006-04-11 | CSB | ETF | 29.6 | 29.9 | 29.59 | 29.59 | 3600.0 |
| 2006-04-11 | CSQ | ETF | 14.01 | 14.01 | 13.84 | 13.87 | 344000.0 |
| 2006-04-11 | CTEC | ETF | 63.75 | 64.30049999999999 | 63.05 | 63.25 | 9068.2 |
| 2006-04-11 | CYB | ETF | 6.05 | 6.12 | 5.99 | 6.12 | 34700.0 |
| 2006-04-11 | DBC | ETF | 24.85 | 24.95 | 24.6 | 24.94 | 536900.0 |
| 2006-04-11 | DGT | ETF | 67.5 | 67.61 | 66.84 | 66.84 | 900.0 |
| 2006-04-11 | DIG | ETF | 17.65 | 17.6875 | 17.65 | 17.6875 | 2480.0 |
| 2006-04-11 | DIV | ETF | 12.16 | 12.16 | 12.05 | 12.1 | 9600.0 |
| 2006-04-11 | DRIV | ETF | 43.98 | 44.08 | 42.56 | 43.28 | 920731.0 |
| 2006-04-11 | DSI | ETF | 6.26 | 6.26 | 6.26 | 6.26 | 6600.0 |
> showing 50 of 306 rows — these rows as CSV