PREVIEW / etf_daily / 2006-05-25
file: by_date/etf_daily/2006/2006-05-25.parquet size: 17 KB rows: 324
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-25 | SPY | ETF | 126.92 | 127.73 | 126.43 | 127.73 | 78977900.0 |
| 2006-05-25 | QQQ | ETF | 39.08 | 39.38 | 38.82 | 39.36 | 123529903.0 |
| 2006-05-25 | IWM | ETF | 71.5 | 72.28 | 71.04 | 72.21 | 63332000.0 |
| 2006-05-25 | DIA | ETF | 111.56 | 112.09 | 111.29 | 112.05 | 8585700.0 |
| 2006-05-25 | GLD | ETF | 64.12 | 64.76 | 63.76 | 64.7 | 6505400.0 |
| 2006-05-25 | TLT | ETF | 84.72 | 84.73 | 84.19 | 84.27 | 678000.0 |
| 2006-05-25 | AAA | ETF | 59.27 | 60.0 | 59.07 | 59.84 | 12300.0 |
| 2006-05-25 | ADRE | ETF | 120.76 | 125.244 | 120.76 | 125.244 | 97856.0 |
| 2006-05-25 | AFK | ETF | 25.15 | 25.23 | 25.15 | 25.22 | 7900.0 |
| 2006-05-25 | AGG | ETF | 98.25 | 98.39 | 97.92 | 98.0 | 189500.0 |
| 2006-05-25 | AIQ | ETF | 29.15 | 30.05 | 28.0 | 29.8 | 22840.0 |
| 2006-05-25 | AIS | ETF | 1.23 | 1.3 | 1.18 | 1.28 | 203400.0 |
| 2006-05-25 | AOM | ETF | 7.05 | 7.29 | 7.01 | 7.09 | 22100.0 |
| 2006-05-25 | ARB | ETF | 40.05 | 40.074 | 39.28 | 39.76 | 448100.0 |
| 2006-05-25 | BAB | ETF | 63.71 | 64.51 | 63.57 | 64.25 | 26500.0 |
| 2006-05-25 | BBC | ETF | 11.2 | 11.49 | 11.01 | 11.2 | 189800.0 |
| 2006-05-25 | BBH | ETF | 57.61 | 58.2833 | 57.5333 | 58.2833 | 2494800.0 |
| 2006-05-25 | BCM | ETF | 72.75 | 73.61 | 72.75 | 73.22 | 29600.0 |
| 2006-05-25 | BITS | ETF | 25.6 | 27.32 | 25.48 | 26.56 | 13902.0 |
| 2006-05-25 | BKF | ETF | 7.79 | 7.87 | 7.61 | 7.71 | 21800.0 |
| 2006-05-25 | BNE | ETF | 14.83 | 15.0 | 14.45 | 14.85 | 176400.0 |
| 2006-05-25 | BRF | ETF | 13.95 | 13.95 | 13.95 | 13.95 | 1300.0 |
| 2006-05-25 | BTF | ETF | 88.55 | 88.74499999999999 | 88.49999999999999 | 88.49999999999999 | 280.0 |
| 2006-05-25 | CBON | ETF | 32.4 | 32.447 | 31.97 | 32.36 | 7374.0 |
| 2006-05-25 | CDL | ETF | 9.8 | 9.84 | 9.65 | 9.74 | 480100.0 |
| 2006-05-25 | CEF | ETF | 8.9 | 9.17 | 8.9 | 9.12 | 544700.0 |
| 2006-05-25 | CEW | ETF | 25.7 | 25.7 | 25.7 | 25.7 | 200.0 |
| 2006-05-25 | CFO | ETF | 10.05 | 10.05 | 10.03 | 10.03 | 3000.0 |
| 2006-05-25 | CGO | ETF | 14.0 | 14.16 | 14.0 | 14.1068 | 37100.0 |
| 2006-05-25 | CHB | ETF | 13.09 | 13.2 | 12.83 | 13.03 | 642300.0 |
| 2006-05-25 | CHI | ETF | 19.77 | 19.81 | 19.72 | 19.81 | 68700.0 |
| 2006-05-25 | CHIC | ETF | 20.77 | 21.17 | 20.29 | 21.1 | 564830.0 |
| 2006-05-25 | CHY | ETF | 16.46 | 16.49 | 16.4 | 16.44 | 114700.0 |
| 2006-05-25 | CIL | ETF | 25.97 | 25.97 | 25.97 | 25.97 | 1600.0 |
| 2006-05-25 | CN | ETF | 31.8 | 32.38 | 31.79 | 32.38 | 62100.0 |
| 2006-05-25 | CNXT | ETF | 2.95 | 3.02 | 2.87 | 2.98 | 23118338.0 |
| 2006-05-25 | COMB | ETF | 10.0 | 10.22 | 9.8 | 10.0 | 87623.0 |
| 2006-05-25 | CPI | ETF | 30.95 | 31.3 | 30.95 | 31.3 | 500.0 |
| 2006-05-25 | CPST | ETF | 3.18 | 3.33 | 2.998 | 3.12 | 4236461.0 |
| 2006-05-25 | CSA | ETF | 18.35 | 18.52 | 18.34 | 18.48 | 9400.0 |
| 2006-05-25 | CSB | ETF | 29.22 | 29.79 | 29.22 | 29.6 | 5700.0 |
| 2006-05-25 | CSQ | ETF | 13.76 | 13.82 | 13.61 | 13.8 | 226700.0 |
| 2006-05-25 | CTEC | ETF | 64.55 | 66.25 | 63.849999999999994 | 65.89999999999999 | 10785.800000000001 |
| 2006-05-25 | CYB | ETF | 5.85 | 5.9 | 5.8 | 5.88 | 84600.0 |
| 2006-05-25 | DBC | ETF | 25.45 | 25.8 | 25.36 | 25.8 | 324200.0 |
| 2006-05-25 | DGT | ETF | 66.98 | 67.36 | 66.98 | 67.36 | 1000.0 |
| 2006-05-25 | DIG | ETF | 17.75 | 17.7875 | 17.75 | 17.7875 | 1520.0 |
| 2006-05-25 | DIV | ETF | 11.75 | 11.93 | 11.69 | 11.8 | 18200.0 |
| 2006-05-25 | DRIV | ETF | 45.99 | 47.53 | 45.8 | 46.77 | 615688.0 |
| 2006-05-25 | DUSA | ETF | 5.64 | 6.02 | 5.59 | 5.98 | 215729.0 |
> showing 50 of 324 rows — these rows as CSV