PREVIEW / etf_daily / 2008-08-11
file: by_date/etf_daily/2008/2008-08-11.parquet size: 27 KB rows: 607
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-11 | SPY | ETF | 129.47 | 131.51 | 129.23 | 130.71 | 249425800.0 |
| 2008-08-11 | QQQ | ETF | 47.3 | 48.28 | 47.14 | 47.75 | 157291110.0 |
| 2008-08-11 | IWM | ETF | 73.27 | 75.6 | 73.13 | 74.87 | 174577700.0 |
| 2008-08-11 | DIA | ETF | 117.03 | 118.73 | 116.8 | 117.8 | 22528900.0 |
| 2008-08-11 | GLD | ETF | 84.46 | 84.49 | 80.6 | 81.13 | 23567000.0 |
| 2008-08-11 | TLT | ETF | 91.78 | 91.78 | 90.6 | 91.12 | 3939400.0 |
| 2008-08-11 | ACWI | ETF | 47.79 | 47.86 | 47.79 | 47.8 | 5300.0 |
| 2008-08-11 | ACWX | ETF | 47.28 | 47.41 | 46.958 | 47.018 | 85782.0 |
| 2008-08-11 | ADRE | ETF | 45.54 | 45.865 | 44.88 | 45.03 | 611224.0 |
| 2008-08-11 | AFK | ETF | 39.82 | 39.87 | 37.9797 | 37.98 | 3003.0 |
| 2008-08-11 | AGG | ETF | 99.51 | 99.82 | 99.35 | 99.44 | 460700.0 |
| 2008-08-11 | AIA | ETF | 41.0 | 41.0 | 40.4466 | 40.63 | 6551.0 |
| 2008-08-11 | AIQ | ETF | 54.1 | 56.0 | 54.05 | 55.0 | 61666.0 |
| 2008-08-11 | AIS | ETF | 0.81 | 0.81 | 0.77 | 0.79 | 71891.0 |
| 2008-08-11 | AIVI | ETF | 59.95 | 60.35 | 59.83 | 59.95 | 23600.0 |
| 2008-08-11 | ARB | ETF | 48.82 | 50.81 | 48.82 | 50.05 | 443220.0 |
| 2008-08-11 | BAL | ETF | 43.01 | 43.06 | 42.84 | 42.84 | 1294.0 |
| 2008-08-11 | BBH | ETF | 67.2333 | 67.3733 | 66.8 | 67.3433 | 871500.0 |
| 2008-08-11 | BIL | ETF | 91.68 | 91.78 | 91.66 | 91.76 | 170300.0 |
| 2008-08-11 | BITS | ETF | 24.0 | 24.2 | 22.2 | 22.32 | 7283.0 |
| 2008-08-11 | BIV | ETF | 75.95 | 76.27 | 75.68 | 76.08 | 32100.0 |
| 2008-08-11 | BJK | ETF | 31.28 | 31.8 | 31.28 | 31.78 | 3300.0 |
| 2008-08-11 | BKF | ETF | 45.2 | 45.5 | 45.04 | 45.14 | 62325.0 |
| 2008-08-11 | BLV | ETF | 73.93 | 73.93 | 73.15 | 73.54 | 5000.0 |
| 2008-08-11 | BMVP | ETF | 15.21 | 15.46 | 15.21 | 15.4 | 89328.0 |
| 2008-08-11 | BND | ETF | 75.73 | 75.73 | 75.2 | 75.38 | 201200.0 |
| 2008-08-11 | BNE | ETF | 12.53 | 12.65 | 11.61 | 12.45 | 247620.0 |
| 2008-08-11 | BRF | ETF | 14.74 | 14.8 | 14.73 | 14.74 | 28180.0 |
| 2008-08-11 | BSV | ETF | 77.22 | 77.32 | 76.95 | 77.32 | 303300.0 |
| 2008-08-11 | BTF | ETF | 87.14999999999999 | 87.44999999999999 | 86.35 | 86.75 | 13084.800000000001 |
| 2008-08-11 | BWX | ETF | 26.895 | 27.015 | 26.69 | 26.735 | 300076.0 |
| 2008-08-11 | CBON | ETF | 5.34 | 6.87 | 5.01 | 5.91 | 340732.0 |
| 2008-08-11 | CDL | ETF | 1.03 | 1.09 | 0.95 | 1.09 | 1998373.0 |
| 2008-08-11 | CEF | ETF | 11.65 | 11.8 | 10.92 | 11.06 | 1366500.0 |
| 2008-08-11 | CGO | ETF | 15.15 | 15.24 | 15.01 | 15.01 | 16452.0 |
| 2008-08-11 | CGW | ETF | 23.53 | 24.03 | 23.45 | 23.89 | 41703.0 |
| 2008-08-11 | CHB | ETF | 4.65 | 4.76 | 4.11 | 4.3 | 2765120.0 |
| 2008-08-11 | CHI | ETF | 13.23 | 13.3 | 13.16 | 13.23 | 61645.0 |
| 2008-08-11 | CHIC | ETF | 12.88 | 13.17 | 12.45 | 12.6 | 959537.0 |
| 2008-08-11 | CHW | ETF | 10.84 | 10.89 | 10.72 | 10.8 | 112253.0 |
| 2008-08-11 | CHY | ETF | 12.83 | 12.94 | 12.74 | 12.83 | 128962.0 |
| 2008-08-11 | CMF | ETF | 51.355 | 51.355 | 51.046 | 51.08 | 11120.0 |
| 2008-08-11 | CN | ETF | 59.65 | 60.25 | 59.02 | 59.57 | 203612.0 |
| 2008-08-11 | CNXT | ETF | 5.71 | 6.06 | 5.71 | 5.99 | 784722.0 |
| 2008-08-11 | COW | ETF | 44.5 | 44.73 | 44.32 | 44.51 | 92310.0 |
| 2008-08-11 | CPI | ETF | 25.5 | 25.75 | 25.5 | 25.75 | 4800.0 |
| 2008-08-11 | CPST | ETF | 2.66 | 2.72 | 2.28 | 2.42 | 5559994.0 |
| 2008-08-11 | CSA | ETF | 18.97 | 19.91 | 18.76 | 19.91 | 52698.0 |
| 2008-08-11 | CSB | ETF | 19.89 | 20.03 | 19.1501 | 20.02 | 24800.0 |
| 2008-08-11 | CSD | ETF | 20.95 | 21.72 | 20.95 | 21.59 | 7500.0 |
> showing 50 of 607 rows — these rows as CSV