PREVIEW / etf_daily / 2008-04-10
file: by_date/etf_daily/2008/2008-04-10.parquet size: 26 KB rows: 583
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 |
|---|---|---|---|---|---|---|---|
| 2008-04-10 | SPY | ETF | 135.42 | 136.67 | 134.9 | 136.02 | 192967800.0 |
| 2008-04-10 | QQQ | ETF | 44.93 | 45.84 | 44.93 | 45.54 | 112800408.0 |
| 2008-04-10 | IWM | ETF | 69.69 | 70.89 | 69.43 | 70.55 | 56065900.0 |
| 2008-04-10 | DIA | ETF | 125.51 | 126.47 | 124.99 | 125.95 | 14355000.0 |
| 2008-04-10 | GLD | ETF | 92.32 | 92.56 | 90.97 | 91.77 | 7758500.0 |
| 2008-04-10 | TLT | ETF | 95.31 | 95.5 | 94.57 | 95.03 | 1846500.0 |
| 2008-04-10 | ACWI | ETF | 51.5 | 51.5 | 50.84 | 51.12 | 6900.0 |
| 2008-04-10 | ACWX | ETF | 55.99 | 55.99 | 51.68 | 51.98 | 15181.0 |
| 2008-04-10 | ADRE | ETF | 51.42 | 51.84 | 50.81 | 51.72 | 308224.0 |
| 2008-04-10 | AGG | ETF | 102.68 | 102.89 | 102.28 | 102.57 | 456500.0 |
| 2008-04-10 | AIA | ETF | 45.23 | 45.62 | 45.18 | 45.4 | 7300.0 |
| 2008-04-10 | AIQ | ETF | 43.05 | 43.85 | 43.05 | 43.65 | 15400.0 |
| 2008-04-10 | AIS | ETF | 0.94 | 0.94 | 0.9 | 0.93 | 25000.0 |
| 2008-04-10 | AIVI | ETF | 65.44 | 65.65 | 61.8 | 65.56 | 29500.0 |
| 2008-04-10 | ARB | ETF | 44.72 | 45.57 | 44.38 | 45.33 | 294659.0 |
| 2008-04-10 | BBH | ETF | 57.9 | 58.8467 | 57.9 | 58.48 | 874200.0 |
| 2008-04-10 | BIL | ETF | 91.78 | 91.78 | 91.76 | 91.76 | 18750.0 |
| 2008-04-10 | BITS | ETF | 23.32 | 23.6 | 23.12 | 23.12 | 9276.0 |
| 2008-04-10 | BIV | ETF | 79.31 | 79.34 | 78.8 | 78.8 | 26200.0 |
| 2008-04-10 | BJK | ETF | 40.5 | 40.5 | 40.49 | 40.5 | 1100.0 |
| 2008-04-10 | BKF | ETF | 51.92 | 52.81 | 51.92 | 52.68 | 6900.0 |
| 2008-04-10 | BLV | ETF | 77.1 | 77.12 | 76.31 | 76.86 | 7300.0 |
| 2008-04-10 | BMVP | ETF | 15.637 | 15.805 | 15.617 | 15.733 | 45200.0 |
| 2008-04-10 | BND | ETF | 77.67 | 77.72 | 77.3 | 77.42 | 118100.0 |
| 2008-04-10 | BNE | ETF | 15.63 | 15.87 | 15.38 | 15.83 | 243400.0 |
| 2008-04-10 | BRF | ETF | 14.66 | 14.72 | 14.6 | 14.62 | 52100.0 |
| 2008-04-10 | BSV | ETF | 78.44 | 78.73 | 78.44 | 78.49 | 42400.0 |
| 2008-04-10 | BTF | ETF | 101.99999999999999 | 102.5 | 100.0 | 101.99999999999999 | 4600.0 |
| 2008-04-10 | BWX | ETF | 28.915 | 28.9755 | 28.6782 | 28.75 | 131480.0 |
| 2008-04-10 | CBON | ETF | 12.03 | 12.21 | 11.52 | 11.98 | 40081.0 |
| 2008-04-10 | CDL | ETF | 1.79 | 1.79 | 1.72 | 1.75 | 814537.0 |
| 2008-04-10 | CEF | ETF | 13.28 | 13.28 | 12.93 | 13.01 | 496800.0 |
| 2008-04-10 | CGO | ETF | 16.12 | 16.18 | 15.94 | 16.05 | 15981.0 |
| 2008-04-10 | CGW | ETF | 23.85 | 24.15 | 23.81 | 24.1 | 68700.0 |
| 2008-04-10 | CHB | ETF | 10.05 | 10.66 | 9.91 | 10.37 | 1123757.0 |
| 2008-04-10 | CHI | ETF | 14.23 | 14.36 | 14.06 | 14.3225 | 56600.0 |
| 2008-04-10 | CHIC | ETF | 16.72 | 17.28 | 16.71 | 16.88 | 511680.0 |
| 2008-04-10 | CHW | ETF | 11.46 | 11.53 | 11.35 | 11.47 | 87627.0 |
| 2008-04-10 | CHY | ETF | 12.92 | 13.1 | 12.82 | 13.1 | 124014.0 |
| 2008-04-10 | CMF | ETF | 53.015 | 53.015 | 52.28 | 52.345 | 3000.0 |
| 2008-04-10 | CN | ETF | 55.81 | 57.63 | 55.81 | 57.5 | 246979.0 |
| 2008-04-10 | CNXT | ETF | 0.58 | 0.6 | 0.58 | 0.6 | 1615045.0 |
| 2008-04-10 | COW | ETF | 41.0 | 41.41 | 40.804 | 41.4 | 33200.0 |
| 2008-04-10 | CPI | ETF | 18.0 | 18.0 | 17.6 | 17.6 | 600.0 |
| 2008-04-10 | CPST | ETF | 2.52 | 2.59 | 2.46 | 2.58 | 3283702.0 |
| 2008-04-10 | CSA | ETF | 15.58 | 16.1499 | 15.58 | 15.67 | 48100.0 |
| 2008-04-10 | CSB | ETF | 21.27 | 21.55 | 21.05 | 21.5 | 35200.0 |
| 2008-04-10 | CSD | ETF | 23.23 | 23.36 | 23.2 | 23.2 | 6000.0 |
| 2008-04-10 | CSQ | ETF | 12.03 | 12.2166 | 12.02 | 12.08 | 285400.0 |
| 2008-04-10 | CUT | ETF | 23.47 | 23.47 | 21.77 | 21.95 | 36300.0 |
> showing 50 of 583 rows — these rows as CSV