PREVIEW / etf_daily / 2008-04-01
file: by_date/etf_daily/2008/2008-04-01.parquet size: 26 KB rows: 581
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-01 | SPY | ETF | 133.61 | 136.84 | 133.51 | 136.61 | 254547300.0 |
| 2008-04-01 | QQQ | ETF | 44.45 | 45.61 | 44.41 | 45.59 | 137494358.0 |
| 2008-04-01 | IWM | ETF | 69.46 | 70.82 | 69.14 | 70.79 | 65928500.0 |
| 2008-04-01 | DIA | ETF | 123.89 | 126.46 | 123.85 | 126.07 | 21137400.0 |
| 2008-04-01 | GLD | ETF | 87.86 | 88.31 | 86.05 | 86.86 | 23673200.0 |
| 2008-04-01 | TLT | ETF | 94.81 | 94.85 | 93.78 | 93.93 | 3821800.0 |
| 2008-04-01 | ACWI | ETF | 50.25 | 50.65 | 50.16 | 50.65 | 600.0 |
| 2008-04-01 | ACWX | ETF | 50.91 | 51.36 | 50.91 | 51.36 | 1100.0 |
| 2008-04-01 | ADRE | ETF | 49.17 | 50.66 | 49.11 | 50.66 | 301273.0 |
| 2008-04-01 | AGG | ETF | 102.14 | 102.29 | 101.55 | 101.57 | 1209100.0 |
| 2008-04-01 | AIA | ETF | 45.1 | 45.35 | 44.17 | 45.35 | 12600.0 |
| 2008-04-01 | AIQ | ETF | 43.75 | 43.95 | 42.0 | 43.85 | 44220.0 |
| 2008-04-01 | AIS | ETF | 1.05 | 1.05 | 0.95 | 1.02 | 68900.0 |
| 2008-04-01 | AIVI | ETF | 64.56 | 65.9 | 64.45 | 65.9 | 22400.0 |
| 2008-04-01 | ARB | ETF | 43.17 | 44.92 | 43.15 | 44.57 | 330300.0 |
| 2008-04-01 | BBH | ETF | 58.33 | 58.9 | 58.2333 | 58.9 | 617100.0 |
| 2008-04-01 | BIL | ETF | 91.76 | 91.76 | 91.64 | 91.7 | 83350.0 |
| 2008-04-01 | BITS | ETF | 22.0 | 22.92 | 22.0 | 22.76 | 7331.0 |
| 2008-04-01 | BIV | ETF | 79.27 | 79.27 | 78.54 | 78.79 | 62500.0 |
| 2008-04-01 | BJK | ETF | 39.95 | 40.23 | 39.95 | 40.23 | 900.0 |
| 2008-04-01 | BKF | ETF | 48.89 | 51.48 | 48.89 | 51.47 | 27500.0 |
| 2008-04-01 | BLV | ETF | 75.93 | 76.16 | 75.47 | 75.5 | 14500.0 |
| 2008-04-01 | BMVP | ETF | 15.48 | 15.7933 | 15.48 | 15.7933 | 29200.0 |
| 2008-04-01 | BND | ETF | 77.76 | 78.24 | 76.7 | 77.03 | 1952300.0 |
| 2008-04-01 | BNE | ETF | 15.22 | 15.76 | 15.06 | 15.45 | 253600.0 |
| 2008-04-01 | BRF | ETF | 14.59 | 14.66 | 14.58 | 14.65 | 28500.0 |
| 2008-04-01 | BSV | ETF | 78.6 | 80.0 | 78.37 | 78.48 | 231600.0 |
| 2008-04-01 | BTF | ETF | 101.3 | 102.54949999999998 | 101.25 | 102.5 | 4789.400000000001 |
| 2008-04-01 | BWX | ETF | 28.56 | 28.7 | 28.475 | 28.6151 | 389898.0 |
| 2008-04-01 | CBON | ETF | 13.83 | 13.99 | 13.5 | 13.55 | 79245.0 |
| 2008-04-01 | CDL | ETF | 1.7 | 1.7 | 1.58 | 1.65 | 1786280.0 |
| 2008-04-01 | CEF | ETF | 12.26 | 12.27 | 11.91 | 12.15 | 1541900.0 |
| 2008-04-01 | CGO | ETF | 16.96 | 16.96 | 16.37 | 16.85 | 17100.0 |
| 2008-04-01 | CGW | ETF | 23.8 | 24.5 | 23.69 | 24.344 | 331100.0 |
| 2008-04-01 | CHB | ETF | 10.25 | 11.1 | 10.09 | 11.0 | 2128193.0 |
| 2008-04-01 | CHI | ETF | 13.84 | 14.21 | 13.82 | 14.06 | 86760.0 |
| 2008-04-01 | CHIC | ETF | 17.24 | 17.98 | 17.16 | 17.9 | 1999540.0 |
| 2008-04-01 | CHW | ETF | 11.34 | 11.58 | 11.27 | 11.57 | 127600.0 |
| 2008-04-01 | CHY | ETF | 12.74 | 13.06 | 12.74 | 12.95 | 133757.0 |
| 2008-04-01 | CMF | ETF | 51.435 | 51.4599 | 51.29 | 51.375 | 16200.0 |
| 2008-04-01 | CN | ETF | 59.6 | 62.66 | 59.6 | 62.48 | 510968.0 |
| 2008-04-01 | CNXT | ETF | 0.58 | 0.61 | 0.58 | 0.61 | 2804225.0 |
| 2008-04-01 | COW | ETF | 39.89 | 40.381 | 39.65 | 39.66 | 289100.0 |
| 2008-04-01 | CPI | ETF | 17.72 | 17.75 | 17.72 | 17.75 | 900.0 |
| 2008-04-01 | CPST | ETF | 2.15 | 2.31 | 2.14 | 2.3 | 5354993.0 |
| 2008-04-01 | CSA | ETF | 15.75 | 15.87 | 15.66 | 15.79 | 18600.0 |
| 2008-04-01 | CSB | ETF | 21.2 | 21.25 | 20.52 | 21.0 | 39800.0 |
| 2008-04-01 | CSD | ETF | 23.1 | 23.63 | 23.1 | 23.62 | 9900.0 |
| 2008-04-01 | CSQ | ETF | 12.16 | 12.46 | 12.16 | 12.46 | 297448.0 |
| 2008-04-01 | CUT | ETF | 21.29 | 21.75 | 21.27 | 21.75 | 41000.0 |
> showing 50 of 581 rows — these rows as CSV