PREVIEW / etf_daily / 2006-04-13
file: by_date/etf_daily/2006/2006-04-13.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 |
|---|---|---|---|---|---|---|---|
| 2006-04-13 | SPY | ETF | 128.59 | 129.25 | 128.31 | 128.71 | 51051800.0 |
| 2006-04-13 | QQQ | ETF | 41.9 | 42.33 | 41.79 | 42.1 | 63482405.0 |
| 2006-04-13 | IWM | ETF | 74.2 | 74.93 | 73.76 | 74.56 | 35415700.0 |
| 2006-04-13 | DIA | ETF | 111.18 | 111.81 | 111.04 | 111.28 | 4230500.0 |
| 2006-04-13 | GLD | ETF | 59.13 | 59.6 | 58.87 | 59.5 | 2812500.0 |
| 2006-04-13 | TLT | ETF | 84.5 | 84.64 | 84.27 | 84.44 | 3219400.0 |
| 2006-04-13 | AAA | ETF | 59.2 | 59.51 | 59.08 | 59.51 | 2000.0 |
| 2006-04-13 | ADRE | ETF | 131.24 | 131.95 | 130.0 | 131.75 | 22008.0 |
| 2006-04-13 | AFK | ETF | 25.19 | 25.19 | 25.1 | 25.1 | 4200.0 |
| 2006-04-13 | AGG | ETF | 98.19 | 98.35 | 98.05 | 98.21 | 182200.0 |
| 2006-04-13 | AIQ | ETF | 28.55 | 29.2 | 27.7 | 29.2 | 17520.0 |
| 2006-04-13 | AIS | ETF | 1.47 | 1.61 | 1.44 | 1.59 | 503400.0 |
| 2006-04-13 | AOM | ETF | 6.9 | 6.95 | 6.76 | 6.81 | 70600.0 |
| 2006-04-13 | ARB | ETF | 33.0 | 33.12 | 32.68 | 33.0 | 300000.0 |
| 2006-04-13 | BAB | ETF | 58.89 | 59.44 | 58.76 | 59.25 | 14900.0 |
| 2006-04-13 | BBC | ETF | 17.48 | 18.05 | 17.43 | 17.75 | 372200.0 |
| 2006-04-13 | BBH | ETF | 62.1033 | 62.6833 | 62.02 | 62.6833 | 1449000.0 |
| 2006-04-13 | BCM | ETF | 71.34 | 72.26 | 71.05 | 72.12 | 25400.0 |
| 2006-04-13 | BITS | ETF | 32.64 | 33.44 | 31.48 | 32.64 | 22164.0 |
| 2006-04-13 | BKF | ETF | 9.6 | 9.69 | 9.6 | 9.65 | 32500.0 |
| 2006-04-13 | BNE | ETF | 15.85 | 16.33 | 15.65 | 16.3 | 176800.0 |
| 2006-04-13 | BOSS | ETF | 34.53 | 34.53 | 34.53 | 34.53 | 100.0 |
| 2006-04-13 | BRF | ETF | 14.0 | 14.0 | 13.92 | 13.93 | 11000.0 |
| 2006-04-13 | BTF | ETF | 86.85 | 86.895 | 86.6 | 86.6 | 560.0 |
| 2006-04-13 | CBON | ETF | 30.35 | 30.61 | 30.35 | 30.61 | 8752.0 |
| 2006-04-13 | CDL | ETF | 10.65 | 10.84 | 10.6 | 10.76 | 229000.0 |
| 2006-04-13 | CEF | ETF | 8.85 | 8.98 | 8.75 | 8.87 | 695600.0 |
| 2006-04-13 | CEW | ETF | 25.69 | 26.0 | 25.69 | 25.8 | 5500.0 |
| 2006-04-13 | CFO | ETF | 10.15 | 10.15 | 10.13 | 10.13 | 19000.0 |
| 2006-04-13 | CGO | ETF | 14.18 | 14.24 | 14.08 | 14.1 | 20800.0 |
| 2006-04-13 | CHB | ETF | 14.93 | 15.08 | 14.5 | 14.72 | 647600.0 |
| 2006-04-13 | CHI | ETF | 20.61 | 20.63 | 20.36 | 20.4 | 94300.0 |
| 2006-04-13 | CHIC | ETF | 20.67 | 20.76 | 20.38 | 20.42 | 146562.0 |
| 2006-04-13 | CHIR | ETF | 47.9199 | 47.9799 | 47.9199 | 47.94 | 698125.0 |
| 2006-04-13 | CHY | ETF | 16.24 | 16.24 | 16.01 | 16.01 | 55700.0 |
| 2006-04-13 | CIZ | ETF | 23.75 | 23.75 | 23.75 | 23.75 | 200.0 |
| 2006-04-13 | CN | ETF | 36.57 | 37.25 | 36.56 | 37.07 | 45300.0 |
| 2006-04-13 | CNXT | ETF | 3.461 | 3.6 | 3.45 | 3.54 | 14708054.0 |
| 2006-04-13 | COMB | ETF | 8.56 | 8.65 | 8.35 | 8.65 | 3018.0 |
| 2006-04-13 | CPST | ETF | 4.09 | 4.24 | 3.99 | 4.14 | 3450980.0 |
| 2006-04-13 | CSA | ETF | 19.65 | 19.82 | 19.6 | 19.82 | 53600.0 |
| 2006-04-13 | CSB | ETF | 29.99 | 30.1 | 29.91 | 29.95 | 14400.0 |
| 2006-04-13 | CSQ | ETF | 13.85 | 13.91 | 13.72 | 13.91 | 333400.0 |
| 2006-04-13 | CTEC | ETF | 62.9 | 64.19999999999999 | 62.85 | 63.49999999999999 | 3045.6000000000004 |
| 2006-04-13 | CYB | ETF | 6.0 | 6.11 | 6.0 | 6.11 | 6600.0 |
| 2006-04-13 | DBC | ETF | 24.75 | 25.05 | 24.65 | 25.05 | 233200.0 |
| 2006-04-13 | DGT | ETF | 66.86 | 67.15 | 66.86 | 66.9 | 1600.0 |
| 2006-04-13 | DIG | ETF | 17.7125 | 17.7125 | 17.675 | 17.675 | 800.0 |
| 2006-04-13 | DIV | ETF | 12.05 | 12.08 | 11.9 | 12.04 | 22200.0 |
| 2006-04-13 | DRIV | ETF | 43.31 | 44.11 | 43.15 | 43.96 | 239966.0 |
> showing 50 of 310 rows — these rows as CSV