PREVIEW / etf_daily / 2008-04-11
file: by_date/etf_daily/2008/2008-04-11.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 |
|---|---|---|---|---|---|---|---|
| 2008-04-11 | SPY | ETF | 134.49 | 135.12 | 133.01 | 133.38 | 222973300.0 |
| 2008-04-11 | QQQ | ETF | 45.02 | 45.1 | 44.12 | 44.28 | 120135376.0 |
| 2008-04-11 | IWM | ETF | 69.72 | 69.78 | 68.42 | 68.74 | 79545300.0 |
| 2008-04-11 | DIA | ETF | 124.55 | 124.7 | 123.01 | 123.34 | 16743600.0 |
| 2008-04-11 | GLD | ETF | 91.41 | 91.83 | 90.55 | 91.3 | 6545700.0 |
| 2008-04-11 | TLT | ETF | 95.6 | 95.92 | 95.47 | 95.67 | 1987700.0 |
| 2008-04-11 | ACWI | ETF | 50.82 | 50.82 | 50.31 | 50.31 | 600.0 |
| 2008-04-11 | ACWX | ETF | 51.8 | 52.88 | 51.48 | 51.48 | 8221.0 |
| 2008-04-11 | ADRE | ETF | 51.23 | 51.47 | 50.654 | 50.83 | 316670.0 |
| 2008-04-11 | AGG | ETF | 102.78 | 102.93 | 102.56 | 102.79 | 263600.0 |
| 2008-04-11 | AIA | ETF | 44.39 | 46.59 | 44.39 | 45.0 | 1907.0 |
| 2008-04-11 | AIQ | ETF | 43.1 | 43.1 | 41.85 | 41.95 | 42940.0 |
| 2008-04-11 | AIS | ETF | 0.95 | 0.95 | 0.89 | 0.9 | 93250.0 |
| 2008-04-11 | AIVI | ETF | 64.99 | 65.31 | 64.64 | 64.64 | 17100.0 |
| 2008-04-11 | ARB | ETF | 44.9 | 45.83 | 44.33 | 44.93 | 278100.0 |
| 2008-04-11 | BBH | ETF | 57.4333 | 58.09 | 57.0767 | 57.1367 | 467400.0 |
| 2008-04-11 | BIL | ETF | 91.76 | 91.82 | 91.76 | 91.76 | 39350.0 |
| 2008-04-11 | BITS | ETF | 22.44 | 23.16 | 22.12 | 23.08 | 3494.0 |
| 2008-04-11 | BIV | ETF | 79.4 | 79.4 | 79.14 | 79.33 | 23900.0 |
| 2008-04-11 | BKF | ETF | 52.42 | 52.51 | 51.68 | 51.96 | 14500.0 |
| 2008-04-11 | BLV | ETF | 77.14 | 77.3 | 76.85 | 76.85 | 3300.0 |
| 2008-04-11 | BMVP | ETF | 15.62 | 15.642 | 15.456 | 15.47 | 33800.0 |
| 2008-04-11 | BND | ETF | 77.46 | 77.87 | 77.46 | 77.87 | 174500.0 |
| 2008-04-11 | BNE | ETF | 15.61 | 16.15 | 15.3 | 15.34 | 187800.0 |
| 2008-04-11 | BRF | ETF | 14.59 | 14.73 | 14.59 | 14.64 | 30000.0 |
| 2008-04-11 | BSV | ETF | 78.36 | 78.75 | 78.36 | 78.7 | 55600.0 |
| 2008-04-11 | BTF | ETF | 101.99999999999999 | 102.69949999999999 | 100.29999999999998 | 101.1 | 1820.0 |
| 2008-04-11 | BWX | ETF | 28.925 | 29.01 | 28.84 | 28.945 | 247178.0 |
| 2008-04-11 | CBON | ETF | 11.81 | 12.07 | 11.5 | 11.56 | 34009.0 |
| 2008-04-11 | CDL | ETF | 1.77 | 1.77 | 1.62 | 1.66 | 680947.0 |
| 2008-04-11 | CEF | ETF | 13.0 | 13.05 | 12.82 | 12.93 | 369000.0 |
| 2008-04-11 | CGO | ETF | 16.02 | 16.044 | 15.55 | 15.76 | 23500.0 |
| 2008-04-11 | CGW | ETF | 24.86 | 24.86 | 23.65 | 23.75 | 52900.0 |
| 2008-04-11 | CHB | ETF | 10.2 | 10.42 | 9.82 | 10.05 | 777617.0 |
| 2008-04-11 | CHI | ETF | 14.15 | 14.1912 | 14.03 | 14.14 | 44368.0 |
| 2008-04-11 | CHIC | ETF | 16.8 | 16.91 | 15.79 | 15.8 | 688436.0 |
| 2008-04-11 | CHW | ETF | 11.42 | 11.42 | 11.25 | 11.25 | 111244.0 |
| 2008-04-11 | CHY | ETF | 13.0 | 13.04 | 12.85 | 12.9 | 93204.0 |
| 2008-04-11 | CMF | ETF | 52.49 | 52.535 | 52.49 | 52.53 | 6000.0 |
| 2008-04-11 | CN | ETF | 57.5 | 57.85 | 56.24 | 56.55 | 280544.0 |
| 2008-04-11 | CNXT | ETF | 0.59 | 0.6 | 0.55 | 0.55 | 2007819.0 |
| 2008-04-11 | COW | ETF | 41.52 | 41.78 | 41.38 | 41.5 | 32600.0 |
| 2008-04-11 | CPI | ETF | 17.5 | 17.5 | 17.5 | 17.5 | 100.0 |
| 2008-04-11 | CPST | ETF | 2.53 | 2.75 | 2.5 | 2.71 | 5474562.0 |
| 2008-04-11 | CSA | ETF | 15.42 | 15.89 | 15.24 | 15.36 | 23700.0 |
| 2008-04-11 | CSB | ETF | 21.5 | 21.73 | 21.06 | 21.51 | 13800.0 |
| 2008-04-11 | CSD | ETF | 23.11 | 23.11 | 22.84 | 22.84 | 26400.0 |
| 2008-04-11 | CSQ | ETF | 12.0 | 12.02 | 11.87 | 11.92 | 286603.0 |
| 2008-04-11 | CUT | ETF | 21.88 | 21.88 | 21.57 | 21.69 | 18600.0 |
| 2008-04-11 | CVY | ETF | 22.1 | 22.17 | 21.95 | 21.97 | 14000.0 |
> showing 50 of 581 rows — these rows as CSV