PREVIEW / etf_daily / 2008-02-05
file: by_date/etf_daily/2008/2008-02-05.parquet size: 25 KB rows: 561
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-05 | SPY | ETF | 135.94 | 136.25 | 133.67 | 134.13 | 286882500.0 |
| 2008-02-05 | QQQ | ETF | 44.12 | 44.6 | 43.64 | 43.6699 | 188990379.0 |
| 2008-02-05 | IWM | ETF | 70.69 | 71.57 | 69.8 | 69.95 | 125988100.0 |
| 2008-02-05 | DIA | ETF | 124.69 | 124.88 | 122.55 | 122.96 | 16359000.0 |
| 2008-02-05 | GLD | ETF | 87.9 | 88.69 | 87.3 | 87.68 | 11170100.0 |
| 2008-02-05 | TLT | ETF | 95.41 | 95.61 | 94.77 | 94.97 | 2594600.0 |
| 2008-02-05 | ADRE | ETF | 50.99 | 50.99 | 48.72 | 48.774 | 450368.0 |
| 2008-02-05 | AGG | ETF | 103.35 | 103.43 | 102.92 | 103.25 | 622800.0 |
| 2008-02-05 | AIA | ETF | 44.98 | 44.98 | 42.28 | 42.75 | 7900.0 |
| 2008-02-05 | AIQ | ETF | 50.2 | 52.8 | 50.05 | 51.4 | 30960.0 |
| 2008-02-05 | AIS | ETF | 1.04 | 1.07 | 1.01 | 1.05 | 173000.0 |
| 2008-02-05 | AIVI | ETF | 63.02 | 63.22 | 61.81 | 61.84 | 71300.0 |
| 2008-02-05 | ARB | ETF | 39.44 | 40.07 | 39.15 | 39.76 | 262889.0 |
| 2008-02-05 | BBH | ETF | 55.25 | 55.4467 | 54.3767 | 54.4633 | 906300.0 |
| 2008-02-05 | BIL | ETF | 91.72 | 91.74 | 91.58 | 91.66 | 38750.0 |
| 2008-02-05 | BITS | ETF | 21.6 | 23.36 | 21.6 | 22.28 | 6766.0 |
| 2008-02-05 | BIV | ETF | 79.6 | 79.62 | 79.34 | 79.54 | 38100.0 |
| 2008-02-05 | BJK | ETF | 42.6 | 42.65 | 42.45 | 42.45 | 3200.0 |
| 2008-02-05 | BKF | ETF | 52.76 | 52.76 | 51.16 | 51.22 | 28800.0 |
| 2008-02-05 | BLV | ETF | 77.9 | 78.0 | 77.47 | 77.65 | 8700.0 |
| 2008-02-05 | BMVP | ETF | 15.9733 | 16.1267 | 15.8567 | 15.87 | 64800.0 |
| 2008-02-05 | BND | ETF | 78.2 | 78.38 | 78.05 | 78.24 | 143400.0 |
| 2008-02-05 | BNE | ETF | 13.27 | 13.29 | 12.89 | 12.89 | 730800.0 |
| 2008-02-05 | BRF | ETF | 14.69 | 14.69 | 14.68 | 14.69 | 2100.0 |
| 2008-02-05 | BSV | ETF | 78.78 | 78.81 | 78.66 | 78.78 | 206000.0 |
| 2008-02-05 | BTF | ETF | 109.74999999999999 | 110.1 | 107.44999999999999 | 107.5 | 8760.0 |
| 2008-02-05 | BWX | ETF | 27.325 | 27.475 | 27.25 | 27.3 | 186372.0 |
| 2008-02-05 | CBON | ETF | 16.08 | 16.43 | 15.36 | 15.46 | 86214.0 |
| 2008-02-05 | CDL | ETF | 1.51 | 1.54 | 1.47 | 1.49 | 1071625.0 |
| 2008-02-05 | CEF | ETF | 12.0 | 12.2 | 11.91 | 12.06 | 534600.0 |
| 2008-02-05 | CGO | ETF | 17.31 | 17.3299 | 16.35 | 16.62 | 45550.0 |
| 2008-02-05 | CGW | ETF | 23.57 | 23.65 | 22.82 | 22.95 | 97880.0 |
| 2008-02-05 | CHB | ETF | 9.0 | 9.48 | 8.5 | 8.53 | 1687542.0 |
| 2008-02-05 | CHI | ETF | 16.3 | 16.32 | 16.0 | 16.09 | 157475.0 |
| 2008-02-05 | CHIC | ETF | 17.29 | 17.87 | 17.1 | 17.28 | 387314.0 |
| 2008-02-05 | CHW | ETF | 12.72 | 12.75 | 12.51 | 12.6 | 109159.0 |
| 2008-02-05 | CHY | ETF | 14.6 | 14.62 | 14.27 | 14.5 | 179345.0 |
| 2008-02-05 | CMF | ETF | 53.205 | 53.205 | 53.02 | 53.02 | 15630.0 |
| 2008-02-05 | CN | ETF | 62.0 | 62.74 | 59.62 | 59.7 | 269805.0 |
| 2008-02-05 | CNXT | ETF | 0.6692 | 0.67 | 0.63 | 0.63 | 2361015.0 |
| 2008-02-05 | COW | ETF | 46.46 | 46.63 | 46.34 | 46.5 | 7000.0 |
| 2008-02-05 | CPI | ETF | 20.5 | 20.5 | 20.5 | 20.5 | 1000.0 |
| 2008-02-05 | CPST | ETF | 1.54 | 1.55 | 1.5 | 1.52 | 1109475.0 |
| 2008-02-05 | CSA | ETF | 17.11 | 17.35 | 16.59 | 16.59 | 32000.0 |
| 2008-02-05 | CSD | ETF | 24.96 | 24.99 | 24.61 | 24.61 | 12600.0 |
| 2008-02-05 | CSQ | ETF | 13.75 | 13.79 | 13.5 | 13.57 | 238322.0 |
| 2008-02-05 | CUT | ETF | 21.6 | 21.6 | 21.0 | 21.1 | 34500.0 |
| 2008-02-05 | CVY | ETF | 23.41 | 23.52 | 23.08 | 23.08 | 126600.0 |
| 2008-02-05 | CWI | ETF | 24.76 | 25.0267 | 24.5133 | 24.52 | 115200.0 |
| 2008-02-05 | CZA | ETF | 24.0 | 24.0 | 24.0 | 24.0 | 200.0 |
> showing 50 of 561 rows — these rows as CSV