PREVIEW / etf_daily / 2006-05-03
file: by_date/etf_daily/2006/2006-05-03.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 |
|---|---|---|---|---|---|---|---|
| 2006-05-03 | SPY | ETF | 131.15 | 131.32 | 130.45 | 130.89 | 60821300.0 |
| 2006-05-03 | QQQ | ETF | 41.58 | 41.64 | 41.28 | 41.49 | 74982425.0 |
| 2006-05-03 | IWM | ETF | 76.24 | 76.51 | 75.69 | 76.16 | 35151900.0 |
| 2006-05-03 | DIA | ETF | 113.93 | 114.07 | 113.56 | 113.96 | 4748300.0 |
| 2006-05-03 | GLD | ETF | 67.14 | 67.14 | 65.33 | 66.46 | 11554600.0 |
| 2006-05-03 | TLT | ETF | 83.42 | 83.43 | 82.94 | 83.24 | 1114000.0 |
| 2006-05-03 | AAA | ETF | 61.95 | 62.24 | 61.81 | 62.04 | 9600.0 |
| 2006-05-03 | ADRE | ETF | 143.99 | 143.99 | 141.3601 | 142.67 | 28600.0 |
| 2006-05-03 | AFK | ETF | 25.13 | 25.18 | 25.13 | 25.14 | 4000.0 |
| 2006-05-03 | AGG | ETF | 97.89 | 97.93 | 97.51 | 97.82 | 128600.0 |
| 2006-05-03 | AIQ | ETF | 28.6 | 29.0 | 27.6 | 28.55 | 9800.0 |
| 2006-05-03 | AIS | ETF | 1.62 | 1.62 | 1.54 | 1.55 | 207100.0 |
| 2006-05-03 | AOM | ETF | 6.93 | 6.93 | 6.8 | 6.83 | 16000.0 |
| 2006-05-03 | ARB | ETF | 35.4 | 35.6 | 35.15 | 35.32 | 201900.0 |
| 2006-05-03 | BAB | ETF | 60.68 | 60.86 | 60.14 | 60.8 | 49500.0 |
| 2006-05-03 | BBC | ETF | 12.45 | 13.19 | 12.1 | 12.9 | 752800.0 |
| 2006-05-03 | BBH | ETF | 56.4 | 57.3133 | 56.3933 | 57.13 | 2057100.0 |
| 2006-05-03 | BCM | ETF | 74.69 | 75.05 | 74.12 | 74.53 | 22900.0 |
| 2006-05-03 | BITS | ETF | 34.32 | 35.32 | 34.12 | 34.2 | 22698.0 |
| 2006-05-03 | BKF | ETF | 8.99 | 9.0 | 8.7 | 8.85 | 95700.0 |
| 2006-05-03 | BNE | ETF | 15.81 | 15.95 | 15.43 | 15.73 | 63400.0 |
| 2006-05-03 | BOSS | ETF | 37.04 | 37.5 | 37.04 | 37.5 | 500.0 |
| 2006-05-03 | BRF | ETF | 13.97 | 14.1 | 13.93 | 14.02 | 43900.0 |
| 2006-05-03 | BTF | ETF | 88.0 | 88.24999999999999 | 87.55 | 87.89999999999999 | 680.0 |
| 2006-05-03 | CBON | ETF | 32.01 | 32.72 | 31.77 | 32.42 | 22083.0 |
| 2006-05-03 | CDL | ETF | 9.66 | 10.08 | 9.65 | 10.07 | 590300.0 |
| 2006-05-03 | CEF | ETF | 9.67 | 10.0 | 9.48 | 9.67 | 2376100.0 |
| 2006-05-03 | CFO | ETF | 10.37 | 10.37 | 10.36 | 10.36 | 7800.0 |
| 2006-05-03 | CGO | ETF | 14.46 | 14.465 | 14.35 | 14.4 | 82800.0 |
| 2006-05-03 | CHB | ETF | 16.38 | 16.5 | 16.11 | 16.25 | 813400.0 |
| 2006-05-03 | CHI | ETF | 20.12 | 20.18 | 20.02 | 20.06 | 82900.0 |
| 2006-05-03 | CHIC | ETF | 22.49 | 22.97 | 22.35 | 22.91 | 515073.0 |
| 2006-05-03 | CHY | ETF | 15.99 | 16.05 | 15.94 | 15.97 | 84100.0 |
| 2006-05-03 | CIL | ETF | 25.8 | 25.8 | 25.8 | 25.8 | 800.0 |
| 2006-05-03 | CIZ | ETF | 22.8 | 22.8 | 22.8 | 22.8 | 200.0 |
| 2006-05-03 | CN | ETF | 37.44 | 37.85 | 37.3 | 37.77 | 25200.0 |
| 2006-05-03 | CNXT | ETF | 3.66 | 3.67 | 3.55 | 3.6 | 23123413.0 |
| 2006-05-03 | COMB | ETF | 10.15 | 10.15 | 10.13 | 10.15 | 30600.0 |
| 2006-05-03 | CPST | ETF | 3.85 | 3.97 | 3.84 | 3.96 | 2002088.0 |
| 2006-05-03 | CSA | ETF | 19.85 | 19.86 | 19.23 | 19.23 | 11500.0 |
| 2006-05-03 | CSB | ETF | 30.9 | 30.9 | 30.52 | 30.55 | 6300.0 |
| 2006-05-03 | CSQ | ETF | 13.91 | 13.95 | 13.85 | 13.87 | 329700.0 |
| 2006-05-03 | CTEC | ETF | 60.4 | 62.64999999999999 | 60.4 | 61.349999999999994 | 19700.4 |
| 2006-05-03 | CYB | ETF | 6.18 | 6.38 | 6.18 | 6.38 | 56500.0 |
| 2006-05-03 | DBC | ETF | 26.19 | 26.22 | 25.6 | 25.73 | 422000.0 |
| 2006-05-03 | DGT | ETF | 69.42 | 69.42 | 68.76 | 68.98 | 3800.0 |
| 2006-05-03 | DIG | ETF | 17.8625 | 17.875 | 17.8625 | 17.875 | 720.0 |
| 2006-05-03 | DIV | ETF | 12.0301 | 12.102 | 12.03 | 12.03 | 6400.0 |
| 2006-05-03 | DRIV | ETF | 45.47 | 46.4 | 45.26 | 45.64 | 857974.0 |
| 2006-05-03 | DSI | ETF | 6.395 | 6.395 | 6.395 | 6.395 | 2000.0 |
> showing 50 of 311 rows — these rows as CSV