PREVIEW / etf_daily / 2006-05-26
file: by_date/etf_daily/2006/2006-05-26.parquet size: 17 KB rows: 327
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-26 | SPY | ETF | 128.01 | 128.38 | 127.51 | 128.38 | 62989700.0 |
| 2006-05-26 | QQQ | ETF | 39.45 | 39.58 | 39.23 | 39.49 | 91329329.0 |
| 2006-05-26 | IWM | ETF | 72.65 | 72.73 | 72.02 | 72.64 | 37483000.0 |
| 2006-05-26 | DIA | ETF | 112.44 | 112.81 | 112.12 | 112.78 | 5280200.0 |
| 2006-05-26 | GLD | ETF | 65.01 | 65.1 | 63.75 | 65.1 | 5265900.0 |
| 2006-05-26 | TLT | ETF | 84.24 | 84.5 | 84.21 | 84.21 | 398400.0 |
| 2006-05-26 | AAA | ETF | 58.95 | 59.37 | 58.88 | 59.17 | 3400.0 |
| 2006-05-26 | ADRE | ETF | 127.4 | 127.57 | 125.53 | 127.484 | 137112.0 |
| 2006-05-26 | AFK | ETF | 25.22 | 25.22 | 25.16 | 25.2 | 2500.0 |
| 2006-05-26 | AGG | ETF | 98.29 | 98.53 | 98.01 | 98.42 | 275000.0 |
| 2006-05-26 | AIQ | ETF | 29.95 | 30.25 | 29.3 | 29.65 | 15740.0 |
| 2006-05-26 | AIS | ETF | 1.31 | 1.36 | 1.21 | 1.36 | 431500.0 |
| 2006-05-26 | AOM | ETF | 7.02 | 7.11 | 7.0 | 7.0 | 12500.0 |
| 2006-05-26 | ARB | ETF | 39.87 | 40.31 | 39.68 | 40.15 | 256400.0 |
| 2006-05-26 | BAB | ETF | 63.75 | 64.25 | 63.41 | 64.1 | 38600.0 |
| 2006-05-26 | BBC | ETF | 11.25 | 11.6 | 11.25 | 11.6 | 247800.0 |
| 2006-05-26 | BBH | ETF | 58.4567 | 59.21 | 58.3833 | 59.1333 | 2036700.0 |
| 2006-05-26 | BCM | ETF | 73.47 | 73.55 | 72.83 | 73.0 | 15300.0 |
| 2006-05-26 | BITS | ETF | 26.8 | 27.12 | 26.0 | 26.12 | 11428.0 |
| 2006-05-26 | BKF | ETF | 7.85 | 7.86 | 7.44 | 7.46 | 85400.0 |
| 2006-05-26 | BNE | ETF | 14.9 | 14.99 | 14.77 | 14.78 | 56600.0 |
| 2006-05-26 | BRF | ETF | 14.0 | 14.04 | 13.98 | 14.01 | 6600.0 |
| 2006-05-26 | BTF | ETF | 88.49999999999999 | 89.14999999999999 | 88.49999999999999 | 89.1 | 380.0 |
| 2006-05-26 | CBON | ETF | 32.25 | 32.4 | 32.25 | 32.35 | 8296.0 |
| 2006-05-26 | CDL | ETF | 9.8 | 9.99 | 9.74 | 9.79 | 358500.0 |
| 2006-05-26 | CEF | ETF | 9.19 | 9.19 | 9.03 | 9.03 | 482400.0 |
| 2006-05-26 | CEW | ETF | 25.71 | 25.71 | 25.71 | 25.71 | 300.0 |
| 2006-05-26 | CFO | ETF | 10.1 | 10.1 | 10.1 | 10.1 | 300.0 |
| 2006-05-26 | CGO | ETF | 14.03 | 14.23 | 14.03 | 14.22 | 12900.0 |
| 2006-05-26 | CHB | ETF | 13.2 | 13.35 | 12.95 | 13.06 | 498200.0 |
| 2006-05-26 | CHI | ETF | 19.78 | 19.83 | 19.76 | 19.83 | 56100.0 |
| 2006-05-26 | CHIC | ETF | 21.19 | 21.26 | 20.9 | 21.26 | 326615.0 |
| 2006-05-26 | CHY | ETF | 16.44 | 16.49 | 16.38 | 16.45 | 79300.0 |
| 2006-05-26 | CN | ETF | 33.1 | 33.9899 | 32.98 | 33.52 | 77800.0 |
| 2006-05-26 | CNXT | ETF | 3.015 | 3.04 | 2.96 | 2.98 | 13578753.0 |
| 2006-05-26 | COMB | ETF | 9.95 | 10.23 | 9.81 | 10.11 | 45100.0 |
| 2006-05-26 | CPI | ETF | 31.15 | 31.4 | 31.15 | 31.4 | 400.0 |
| 2006-05-26 | CPST | ETF | 3.16 | 3.26 | 3.12 | 3.17 | 1386438.0 |
| 2006-05-26 | CSA | ETF | 18.5 | 18.55 | 18.39 | 18.51 | 2300.0 |
| 2006-05-26 | CSB | ETF | 29.29 | 29.53 | 29.23 | 29.39 | 22300.0 |
| 2006-05-26 | CSQ | ETF | 13.78 | 13.91 | 13.78 | 13.91 | 142100.0 |
| 2006-05-26 | CTEC | ETF | 65.99999999999999 | 68.7 | 65.99999999999999 | 67.35 | 14368.800000000001 |
| 2006-05-26 | CYB | ETF | 5.9 | 5.9 | 5.75 | 5.83 | 32000.0 |
| 2006-05-26 | DBC | ETF | 25.87 | 26.2 | 25.7386 | 26.05 | 327400.0 |
| 2006-05-26 | DGT | ETF | 67.55 | 67.71 | 67.48 | 67.57 | 6400.0 |
| 2006-05-26 | DIG | ETF | 17.8 | 17.8 | 17.8 | 17.8 | 2080.0 |
| 2006-05-26 | DIV | ETF | 11.78 | 11.86 | 11.78 | 11.84 | 9300.0 |
| 2006-05-26 | DRIV | ETF | 46.96 | 47.18 | 45.61 | 47.0 | 644492.0 |
| 2006-05-26 | DSI | ETF | 6.44 | 6.44 | 6.425 | 6.435 | 7600.0 |
| 2006-05-26 | DUSA | ETF | 5.98 | 6.24 | 5.82 | 5.92 | 155259.0 |
> showing 50 of 327 rows — these rows as CSV