PREVIEW / etf_daily / 2008-08-25
file: by_date/etf_daily/2008/2008-08-25.parquet size: 27 KB rows: 604
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-25 | SPY | ETF | 128.8 | 129.65 | 126.75 | 127.02 | 171936900.0 |
| 2008-08-25 | QQQ | ETF | 47.15 | 47.21 | 46.37 | 46.49 | 128076434.0 |
| 2008-08-25 | IWM | ETF | 73.22 | 73.68 | 70.69 | 72.06 | 88256100.0 |
| 2008-08-25 | DIA | ETF | 115.67 | 115.71 | 113.66 | 113.85 | 19186300.0 |
| 2008-08-25 | GLD | ETF | 81.1 | 81.34 | 80.56 | 80.93 | 6512800.0 |
| 2008-08-25 | TLT | ETF | 94.12 | 94.33 | 93.85 | 94.01 | 2028300.0 |
| 2008-08-25 | AAXJ | ETF | 49.19 | 49.19 | 48.3 | 48.3 | 17000.0 |
| 2008-08-25 | ACWI | ETF | 46.79 | 46.79 | 46.03 | 46.15 | 40700.0 |
| 2008-08-25 | ACWX | ETF | 45.74 | 45.74 | 44.67 | 44.67 | 18122.0 |
| 2008-08-25 | ADRE | ETF | 44.92 | 44.92 | 44.03 | 44.06 | 443216.0 |
| 2008-08-25 | AFK | ETF | 36.94 | 37.37 | 36.2501 | 36.2501 | 1310.0 |
| 2008-08-25 | AGG | ETF | 100.76 | 100.76 | 100.53 | 100.69 | 267900.0 |
| 2008-08-25 | AIA | ETF | 38.5 | 38.67 | 38.12 | 38.12 | 9588.0 |
| 2008-08-25 | AIQ | ETF | 55.5 | 55.6 | 53.85 | 54.55 | 20427.0 |
| 2008-08-25 | AIS | ETF | 0.7401 | 0.76 | 0.73 | 0.76 | 42400.0 |
| 2008-08-25 | AIVI | ETF | 55.81 | 55.93 | 54.06 | 55.06 | 32700.0 |
| 2008-08-25 | ARB | ETF | 48.2 | 48.68 | 47.42 | 47.81 | 142597.0 |
| 2008-08-25 | BAL | ETF | 43.21 | 43.21 | 42.58 | 42.86 | 4300.0 |
| 2008-08-25 | BBH | ETF | 66.9967 | 67.05 | 66.5 | 66.7967 | 95100.0 |
| 2008-08-25 | BIL | ETF | 91.8 | 91.84 | 91.8 | 91.82 | 59950.0 |
| 2008-08-25 | BITS | ETF | 23.6 | 24.16 | 23.24 | 23.76 | 9928.0 |
| 2008-08-25 | BIV | ETF | 76.67 | 76.97 | 76.67 | 76.96 | 46600.0 |
| 2008-08-25 | BJK | ETF | 29.79 | 29.79 | 28.08 | 28.79 | 1700.0 |
| 2008-08-25 | BKF | ETF | 44.65 | 44.65 | 43.1504 | 43.1504 | 74758.0 |
| 2008-08-25 | BLV | ETF | 74.97 | 75.05 | 74.71 | 74.9 | 14900.0 |
| 2008-08-25 | BMVP | ETF | 15.38 | 15.38 | 15.13 | 15.15 | 15609.0 |
| 2008-08-25 | BND | ETF | 76.0 | 76.22 | 76.0 | 76.21 | 93000.0 |
| 2008-08-25 | BNE | ETF | 12.79 | 12.79 | 12.12 | 12.21 | 179261.0 |
| 2008-08-25 | BRF | ETF | 14.78 | 14.78 | 14.78 | 14.78 | 3000.0 |
| 2008-08-25 | BSV | ETF | 77.59 | 77.6 | 77.47 | 77.6 | 93700.0 |
| 2008-08-25 | BTF | ETF | 82.75 | 83.8 | 82.5 | 82.89999999999999 | 3278.4 |
| 2008-08-25 | BWX | ETF | 26.86 | 27.005 | 26.82 | 26.95 | 153020.0 |
| 2008-08-25 | CBON | ETF | 5.45 | 5.73 | 5.33 | 5.65 | 49445.0 |
| 2008-08-25 | CDL | ETF | 0.88 | 0.9191 | 0.86 | 0.86 | 287241.0 |
| 2008-08-25 | CEF | ETF | 10.51 | 10.71 | 10.45 | 10.54 | 479700.0 |
| 2008-08-25 | CGO | ETF | 14.16 | 14.28 | 14.07 | 14.27 | 16889.0 |
| 2008-08-25 | CGW | ETF | 23.28 | 23.4 | 23.07 | 23.08 | 30562.0 |
| 2008-08-25 | CHB | ETF | 4.81 | 5.0 | 4.4 | 4.53 | 1145012.0 |
| 2008-08-25 | CHI | ETF | 13.42 | 13.42 | 13.27 | 13.33 | 109871.0 |
| 2008-08-25 | CHIC | ETF | 12.16 | 12.16 | 11.6 | 11.72 | 421505.0 |
| 2008-08-25 | CHW | ETF | 10.63 | 10.65 | 10.48 | 10.57 | 194308.0 |
| 2008-08-25 | CHY | ETF | 12.87 | 12.99 | 12.85 | 12.92 | 118327.0 |
| 2008-08-25 | CMF | ETF | 51.875 | 51.925 | 51.75 | 51.895 | 9694.0 |
| 2008-08-25 | CN | ETF | 54.55 | 54.55 | 52.79 | 52.79 | 211590.0 |
| 2008-08-25 | CNXT | ETF | 5.87 | 6.04 | 5.8 | 5.82 | 336387.0 |
| 2008-08-25 | COW | ETF | 43.61 | 43.79 | 43.4801 | 43.6499 | 27978.0 |
| 2008-08-25 | CPI | ETF | 24.05 | 24.35 | 24.05 | 24.35 | 1200.0 |
| 2008-08-25 | CPST | ETF | 2.49 | 2.57 | 2.47 | 2.53 | 1731676.0 |
| 2008-08-25 | CSA | ETF | 18.99 | 19.18 | 18.92 | 19.02 | 87499.0 |
| 2008-08-25 | CSB | ETF | 19.01 | 19.4 | 18.75 | 19.05 | 17641.0 |
> showing 50 of 604 rows — these rows as CSV