PREVIEW / etf_daily / 2008-08-08
file: by_date/etf_daily/2008/2008-08-08.parquet size: 27 KB rows: 603
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-08 | SPY | ETF | 126.58 | 129.93 | 126.38 | 129.37 | 260811700.0 |
| 2008-08-08 | QQQ | ETF | 46.25 | 47.44 | 46.15 | 47.32 | 143121409.0 |
| 2008-08-08 | IWM | ETF | 71.24 | 73.37 | 70.98 | 73.12 | 112771400.0 |
| 2008-08-08 | DIA | ETF | 114.22 | 117.64 | 114.0 | 116.95 | 31279900.0 |
| 2008-08-08 | GLD | ETF | 84.35 | 84.68 | 83.83 | 84.43 | 13513900.0 |
| 2008-08-08 | TLT | ETF | 91.89 | 92.08 | 91.54 | 92.0 | 1035400.0 |
| 2008-08-08 | ACWI | ETF | 46.92 | 47.79 | 46.92 | 47.73 | 43800.0 |
| 2008-08-08 | ACWX | ETF | 46.49 | 47.34 | 46.49 | 47.1 | 5366.0 |
| 2008-08-08 | ADRE | ETF | 45.41 | 46.02 | 45.29 | 45.9 | 522572.0 |
| 2008-08-08 | AFK | ETF | 38.53 | 38.53 | 37.3501 | 38.36 | 3189.0 |
| 2008-08-08 | AGG | ETF | 99.8 | 99.92 | 99.62 | 99.69 | 359600.0 |
| 2008-08-08 | AIA | ETF | 39.94 | 41.01 | 39.94 | 41.01 | 206266.0 |
| 2008-08-08 | AIQ | ETF | 53.9 | 55.05 | 53.65 | 53.95 | 78249.0 |
| 2008-08-08 | AIS | ETF | 0.78 | 0.82 | 0.77 | 0.81 | 126000.0 |
| 2008-08-08 | AIVI | ETF | 58.53 | 59.7 | 58.53 | 59.53 | 28500.0 |
| 2008-08-08 | ARB | ETF | 47.84 | 49.04 | 47.54 | 48.82 | 478309.0 |
| 2008-08-08 | BAL | ETF | 43.15 | 43.15 | 43.03 | 43.03 | 2700.0 |
| 2008-08-08 | BBH | ETF | 66.28 | 67.1367 | 66.1933 | 66.9933 | 1632900.0 |
| 2008-08-08 | BIL | ETF | 91.76 | 91.78 | 91.68 | 91.74 | 68350.0 |
| 2008-08-08 | BITS | ETF | 21.44 | 23.96 | 21.44 | 22.52 | 3700.0 |
| 2008-08-08 | BIV | ETF | 76.54 | 76.54 | 76.12 | 76.39 | 44100.0 |
| 2008-08-08 | BJK | ETF | 31.02 | 31.02 | 31.02 | 31.02 | 100.0 |
| 2008-08-08 | BKF | ETF | 45.41 | 45.97 | 45.0 | 45.74 | 57173.0 |
| 2008-08-08 | BLV | ETF | 73.76 | 73.93 | 73.53 | 73.93 | 4600.0 |
| 2008-08-08 | BMVP | ETF | 15.0 | 15.314 | 15.0 | 15.293 | 33249.0 |
| 2008-08-08 | BND | ETF | 75.56 | 75.72 | 75.46 | 75.7 | 231000.0 |
| 2008-08-08 | BNE | ETF | 12.26 | 13.02 | 12.26 | 12.53 | 209331.0 |
| 2008-08-08 | BRF | ETF | 14.73 | 14.75 | 14.73 | 14.74 | 10500.0 |
| 2008-08-08 | BSV | ETF | 77.35 | 77.37 | 77.15 | 77.27 | 127500.0 |
| 2008-08-08 | BTF | ETF | 86.35 | 87.6 | 85.5 | 86.45049999999999 | 7482.0 |
| 2008-08-08 | BWX | ETF | 27.18 | 27.18 | 26.895 | 27.0 | 239342.0 |
| 2008-08-08 | CBON | ETF | 5.13 | 5.39 | 4.8 | 5.23 | 184538.0 |
| 2008-08-08 | CDL | ETF | 0.75 | 0.96 | 0.75 | 0.89 | 898713.0 |
| 2008-08-08 | CEF | ETF | 11.98 | 12.0 | 11.53 | 11.77 | 1333700.0 |
| 2008-08-08 | CGO | ETF | 14.89 | 15.67 | 14.75 | 15.07 | 23957.0 |
| 2008-08-08 | CGW | ETF | 23.44 | 23.82 | 23.3 | 23.69 | 38365.0 |
| 2008-08-08 | CHB | ETF | 4.06 | 5.0 | 4.01 | 4.64 | 2199190.0 |
| 2008-08-08 | CHI | ETF | 13.36 | 13.36 | 13.05 | 13.23 | 148663.0 |
| 2008-08-08 | CHIC | ETF | 12.01 | 13.14 | 12.01 | 12.99 | 938151.0 |
| 2008-08-08 | CHW | ETF | 10.95 | 10.95 | 10.81 | 10.92 | 80319.0 |
| 2008-08-08 | CHY | ETF | 12.85 | 12.85 | 12.66 | 12.77 | 110636.0 |
| 2008-08-08 | CMF | ETF | 51.195 | 51.325 | 51.13 | 51.15 | 10928.0 |
| 2008-08-08 | CN | ETF | 59.0 | 60.5 | 58.29 | 60.31 | 276015.0 |
| 2008-08-08 | CNXT | ETF | 5.32 | 5.82 | 5.32 | 5.7 | 584937.0 |
| 2008-08-08 | COW | ETF | 44.9 | 45.14 | 44.57 | 44.57 | 80197.0 |
| 2008-08-08 | CPI | ETF | 23.55 | 26.53 | 23.55 | 25.5 | 9735.0 |
| 2008-08-08 | CPST | ETF | 2.63 | 2.73 | 2.6 | 2.66 | 2263220.0 |
| 2008-08-08 | CSA | ETF | 18.24 | 19.22 | 18.24 | 19.03 | 22639.0 |
| 2008-08-08 | CSB | ETF | 19.62 | 20.9 | 19.35 | 19.54 | 86597.0 |
| 2008-08-08 | CSQ | ETF | 10.81 | 11.17 | 10.79 | 11.15 | 158906.0 |
> showing 50 of 603 rows — these rows as CSV