PREVIEW / etf_daily / 2006-05-01
file: by_date/etf_daily/2006/2006-05-01.parquet size: 16 KB rows: 311
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-01 | SPY | ETF | 131.47 | 131.8 | 130.32 | 130.4 | 64990300.0 |
| 2006-05-01 | QQQ | ETF | 41.93 | 42.3 | 41.31 | 41.44 | 92933660.0 |
| 2006-05-01 | IWM | ETF | 76.29 | 76.64 | 75.26 | 75.26 | 44216700.0 |
| 2006-05-01 | DIA | ETF | 113.95 | 114.21 | 113.19 | 113.3 | 5649300.0 |
| 2006-05-01 | GLD | ETF | 65.68 | 65.83 | 64.98 | 65.16 | 7556200.0 |
| 2006-05-01 | TLT | ETF | 83.67 | 83.68 | 83.12 | 83.2 | 1795500.0 |
| 2006-05-01 | AAA | ETF | 63.25 | 63.9 | 62.9 | 63.7 | 10000.0 |
| 2006-05-01 | ADRE | ETF | 139.6 | 140.74 | 139.29 | 139.59 | 23980.0 |
| 2006-05-01 | AFK | ETF | 25.1 | 25.18 | 25.1 | 25.18 | 3400.0 |
| 2006-05-01 | AGG | ETF | 98.09 | 98.09 | 97.68 | 97.79 | 163000.0 |
| 2006-05-01 | AIQ | ETF | 26.2 | 27.9 | 26.2 | 27.75 | 20560.0 |
| 2006-05-01 | AIS | ETF | 1.66 | 1.72 | 1.6 | 1.61 | 194700.0 |
| 2006-05-01 | AOM | ETF | 6.81 | 7.0 | 6.81 | 6.94 | 12400.0 |
| 2006-05-01 | ARB | ETF | 35.86 | 36.0 | 35.38 | 35.39 | 483600.0 |
| 2006-05-01 | BAB | ETF | 60.64 | 61.72 | 60.64 | 60.75 | 27200.0 |
| 2006-05-01 | BBC | ETF | 14.0 | 14.0 | 8.8 | 9.37 | 3231500.0 |
| 2006-05-01 | BBH | ETF | 58.35 | 58.3533 | 57.3633 | 57.6033 | 727200.0 |
| 2006-05-01 | BCM | ETF | 74.75 | 74.81 | 74.04 | 74.47 | 18800.0 |
| 2006-05-01 | BITS | ETF | 34.04 | 35.84 | 32.44 | 34.6 | 58474.0 |
| 2006-05-01 | BKF | ETF | 8.96 | 9.05 | 8.95 | 9.02 | 31500.0 |
| 2006-05-01 | BNE | ETF | 15.85 | 15.91 | 15.53 | 15.68 | 101300.0 |
| 2006-05-01 | BRF | ETF | 13.95 | 13.95 | 13.82 | 13.87 | 10200.0 |
| 2006-05-01 | BTF | ETF | 87.5 | 87.85 | 87.5 | 87.85 | 2460.0 |
| 2006-05-01 | CBON | ETF | 32.14 | 32.52 | 31.58 | 31.58 | 7931.0 |
| 2006-05-01 | CDL | ETF | 9.46 | 9.81 | 9.46 | 9.66 | 949300.0 |
| 2006-05-01 | CEF | ETF | 9.26 | 9.34 | 9.01 | 9.07 | 1056000.0 |
| 2006-05-01 | CFO | ETF | 10.35 | 10.35 | 10.35 | 10.35 | 10000.0 |
| 2006-05-01 | CGO | ETF | 14.4 | 14.42 | 14.3 | 14.37 | 29000.0 |
| 2006-05-01 | CHB | ETF | 15.4 | 15.77 | 15.34 | 15.57 | 905300.0 |
| 2006-05-01 | CHI | ETF | 20.22 | 20.33 | 20.01 | 20.14 | 70100.0 |
| 2006-05-01 | CHIC | ETF | 21.8 | 22.38 | 21.57 | 21.65 | 639755.0 |
| 2006-05-01 | CHY | ETF | 16.02 | 16.0699 | 15.96 | 16.03 | 53000.0 |
| 2006-05-01 | CN | ETF | 37.1 | 37.15 | 36.86 | 36.94 | 21600.0 |
| 2006-05-01 | CNXT | ETF | 3.61 | 3.7 | 3.6 | 3.65 | 22476944.0 |
| 2006-05-01 | COMB | ETF | 10.5 | 10.5 | 10.03 | 10.04 | 30738.0 |
| 2006-05-01 | CPI | ETF | 31.0 | 31.0 | 30.75 | 30.75 | 3500.0 |
| 2006-05-01 | CPST | ETF | 3.91 | 3.94 | 3.78 | 3.81 | 2075632.0 |
| 2006-05-01 | CSA | ETF | 19.4 | 19.95 | 19.4 | 19.85 | 8200.0 |
| 2006-05-01 | CSB | ETF | 30.69 | 30.85 | 30.52 | 30.52 | 7900.0 |
| 2006-05-01 | CSQ | ETF | 13.91 | 13.95 | 13.86 | 13.89 | 245500.0 |
| 2006-05-01 | CTEC | ETF | 63.849999999999994 | 63.849999999999994 | 62.0 | 62.99999999999999 | 15342.0 |
| 2006-05-01 | CYB | ETF | 6.0 | 6.06 | 6.0 | 6.02 | 14300.0 |
| 2006-05-01 | DBC | ETF | 25.74 | 26.05 | 25.67 | 25.9 | 571700.0 |
| 2006-05-01 | DGT | ETF | 69.11 | 69.36 | 68.85 | 68.85 | 2700.0 |
| 2006-05-01 | DIG | ETF | 17.8875 | 17.8875 | 17.875 | 17.875 | 160.0 |
| 2006-05-01 | DIV | ETF | 11.98 | 12.08 | 11.98 | 12.08 | 42200.0 |
| 2006-05-01 | DRIV | ETF | 43.76 | 44.72 | 43.76 | 44.51 | 746118.0 |
| 2006-05-01 | DSI | ETF | 6.475 | 6.475 | 6.425 | 6.425 | 3800.0 |
| 2006-05-01 | DUSA | ETF | 7.01 | 7.106 | 6.8 | 6.96 | 105045.0 |
| 2006-05-01 | DVY | ETF | 64.17 | 64.26 | 63.43 | 63.5 | 270400.0 |
> showing 50 of 311 rows — these rows as CSV