PREVIEW / etf_daily / 2008-05-01
file: by_date/etf_daily/2008/2008-05-01.parquet size: 27 KB rows: 592
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-01 | SPY | ETF | 138.38 | 141.12 | 138.27 | 141.12 | 187279500.0 |
| 2008-05-01 | QQQ | ETF | 47.24 | 48.72 | 47.22 | 48.7 | 143596884.0 |
| 2008-05-01 | IWM | ETF | 71.46 | 72.86 | 71.23 | 72.63 | 55323500.0 |
| 2008-05-01 | DIA | ETF | 128.0 | 130.18 | 127.92 | 129.96 | 18314000.0 |
| 2008-05-01 | GLD | ETF | 84.51 | 84.56 | 83.57 | 83.99 | 17664500.0 |
| 2008-05-01 | TLT | ETF | 93.44 | 93.65 | 92.38 | 92.78 | 3226500.0 |
| 2008-05-01 | ACWI | ETF | 52.65 | 53.19 | 52.57 | 53.09 | 6300.0 |
| 2008-05-01 | ACWX | ETF | 53.73 | 53.97 | 53.53 | 53.84 | 6608.0 |
| 2008-05-01 | ADRE | ETF | 54.38 | 55.0299 | 53.968 | 54.81 | 692553.0 |
| 2008-05-01 | AGG | ETF | 102.36 | 102.37 | 101.92 | 102.1 | 503200.0 |
| 2008-05-01 | AIA | ETF | 48.31 | 48.57 | 47.63 | 48.49 | 13735.0 |
| 2008-05-01 | AIQ | ETF | 39.5 | 40.75 | 37.95 | 40.15 | 57813.0 |
| 2008-05-01 | AIS | ETF | 0.88 | 0.88 | 0.85 | 0.88 | 41050.0 |
| 2008-05-01 | AIVI | ETF | 66.33 | 67.4 | 66.33 | 67.35 | 22900.0 |
| 2008-05-01 | ARB | ETF | 47.95 | 48.52 | 47.64 | 48.03 | 212380.0 |
| 2008-05-01 | BBH | ETF | 53.9733 | 55.11 | 53.9733 | 55.0633 | 529800.0 |
| 2008-05-01 | BIL | ETF | 91.72 | 91.72 | 91.62 | 91.66 | 20250.0 |
| 2008-05-01 | BITS | ETF | 22.0 | 23.92 | 22.0 | 23.6 | 4775.0 |
| 2008-05-01 | BIV | ETF | 78.38 | 78.52 | 77.97 | 78.0 | 75600.0 |
| 2008-05-01 | BJK | ETF | 39.63 | 39.63 | 37.89 | 38.23 | 700.0 |
| 2008-05-01 | BKF | ETF | 56.5 | 57.7 | 55.99 | 57.57 | 217390.0 |
| 2008-05-01 | BLV | ETF | 76.89 | 76.89 | 76.15 | 76.51 | 18200.0 |
| 2008-05-01 | BMVP | ETF | 16.02 | 16.3033 | 16.0067 | 16.3033 | 16649.0 |
| 2008-05-01 | BND | ETF | 77.37 | 77.4 | 76.94 | 77.28 | 341900.0 |
| 2008-05-01 | BNE | ETF | 16.68 | 16.98 | 16.54 | 16.88 | 107999.0 |
| 2008-05-01 | BRF | ETF | 14.67 | 14.67 | 14.66 | 14.66 | 2000.0 |
| 2008-05-01 | BSV | ETF | 78.2 | 78.2 | 77.75 | 77.81 | 321900.0 |
| 2008-05-01 | BTF | ETF | 104.25 | 105.35 | 104.04999999999998 | 104.85 | 6705.400000000001 |
| 2008-05-01 | BWX | ETF | 28.08 | 28.08 | 27.635 | 27.85 | 414812.0 |
| 2008-05-01 | CBON | ETF | 11.11 | 11.68 | 10.98 | 11.18 | 89194.0 |
| 2008-05-01 | CDL | ETF | 1.36 | 1.49 | 1.34 | 1.45 | 1682017.0 |
| 2008-05-01 | CEF | ETF | 11.85 | 11.87 | 11.44 | 11.77 | 1099900.0 |
| 2008-05-01 | CGO | ETF | 16.69 | 16.85 | 16.52 | 16.85 | 17360.0 |
| 2008-05-01 | CGW | ETF | 24.47 | 24.8 | 24.05 | 24.51 | 480592.0 |
| 2008-05-01 | CHB | ETF | 10.35 | 10.6 | 10.05 | 10.43 | 1872043.0 |
| 2008-05-01 | CHI | ETF | 15.43 | 15.75 | 15.43 | 15.55 | 107710.0 |
| 2008-05-01 | CHIC | ETF | 15.84 | 16.95 | 15.82 | 16.76 | 485074.0 |
| 2008-05-01 | CHW | ETF | 12.0 | 12.13 | 11.95 | 12.04 | 161891.0 |
| 2008-05-01 | CHY | ETF | 14.16 | 14.41 | 14.11 | 14.13 | 128161.0 |
| 2008-05-01 | CMF | ETF | 52.7 | 52.7 | 52.39 | 52.39 | 31820.0 |
| 2008-05-01 | CN | ETF | 61.35 | 62.57 | 60.89 | 62.35 | 288136.0 |
| 2008-05-01 | CNXT | ETF | 0.5 | 0.5099 | 0.48 | 0.49 | 2241009.0 |
| 2008-05-01 | COW | ETF | 43.03 | 43.03 | 42.0 | 42.25 | 149633.0 |
| 2008-05-01 | CPI | ETF | 18.25 | 18.25 | 18.25 | 18.25 | 200.0 |
| 2008-05-01 | CPST | ETF | 2.8 | 2.84 | 2.7 | 2.84 | 2773018.0 |
| 2008-05-01 | CSA | ETF | 17.01 | 17.4 | 16.94 | 17.17 | 55048.0 |
| 2008-05-01 | CSB | ETF | 22.25 | 22.8 | 21.98 | 22.7 | 32885.0 |
| 2008-05-01 | CSD | ETF | 23.4 | 23.94 | 23.4 | 23.91 | 7000.0 |
| 2008-05-01 | CSQ | ETF | 12.67 | 12.96 | 12.67 | 12.87 | 252696.0 |
| 2008-05-01 | CUT | ETF | 21.31 | 21.37 | 21.11 | 21.24 | 46000.0 |
> showing 50 of 592 rows — these rows as CSV