Daily bars (unadjusted)

core.price_daily

UNADJUSTED by design (DESIGN.md:135). Adjustment happens at query time in core.prices_asof(); a return computed off these raw closes prints -50% on every 2-for-1 split.

291,171 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,171 rowsexportable

active:symbol = SMH×

symboltext	session_date ↓date	opennumeric	highnumeric	lownumeric	closenumeric	volumebigint	split_factornumeric	div_cashnumeric	sourcetext

SMH	2024-10-02	239.170000	244.450000	237.590000	242.320000	5842606	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-10-01	245.630000	246.580000	237.000000	238.880000	7751838	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-30	244.150000	247.010000	241.870000	245.450000	6256911	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-27	253.190000	253.210000	246.120000	247.740000	7128566	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-26	255.500000	255.990000	247.370000	252.620000	10082089	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-25	243.230000	247.079500	242.800000	245.540000	4978310	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-24	241.080000	244.380000	238.283800	243.400000	5435856	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-23	238.810000	239.819900	237.120000	238.950000	3781433	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-20	238.800000	239.650000	234.960000	237.900000	8183279	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-19	239.970000	243.852500	238.310000	241.090000	11254192	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-18	234.890000	237.840000	230.790000	231.060000	7299791	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-17	236.610000	237.130000	231.840000	233.720000	4722843	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-16	233.390000	235.000000	230.867800	233.800000	5505227	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-13	235.000000	237.550000	234.220000	236.910000	6405793	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-12	232.920000	235.955000	229.962000	233.900000	8212412	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-11	223.790000	233.700000	219.400000	233.400000	11148303	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-10	220.620000	222.140000	216.460000	221.940000	7651577	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-09	218.460000	220.310000	215.790000	219.860000	7933427	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-06	223.350000	223.670000	213.570000	215.000000	12019320	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-05	222.060000	227.770000	221.730000	224.260000	6535443	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-04	221.830000	228.580000	221.460000	224.650000	8590204	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-09-03	238.870000	238.870000	223.810000	225.190000	14466252	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-30	242.450000	244.600000	239.380000	243.460000	8623765	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-29	240.470000	244.510000	236.780000	237.910000	9256468	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-28	244.500000	245.680000	237.820000	240.890000	8114008	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-27	240.670000	245.750000	238.570000	245.010000	5534390	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-26	247.490000	248.550000	241.130000	242.570000	6925237	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-23	245.850000	250.330000	244.700000	248.390000	6933374	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-22	252.520000	253.320000	241.540000	242.420000	8007438	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-21	248.600000	251.870000	247.865000	250.630000	4813708	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-20	250.150000	251.530000	245.870000	248.060000	6578580	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-19	245.790000	251.400000	243.290000	251.340000	5564348	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-16	244.210000	247.400000	243.000000	246.710000	5194621	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-15	240.800000	247.340000	239.530000	246.370000	8376779	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-14	238.710000	239.180000	232.160000	236.390000	7187132	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-13	230.545000	236.300000	228.870000	236.190000	7647449	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-12	225.190000	229.550000	224.050000	226.960000	6751158	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-09	224.700000	226.490000	221.390000	224.850000	7241675	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-08	217.600000	225.270000	212.700000	224.910000	11407866	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-07	224.690000	226.100000	211.010000	211.470000	13066499	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-06	216.540000	222.800000	212.640000	217.460000	15388764	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-05	200.980000	218.500000	200.490000	213.310000	18420837	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-02	219.920000	222.340000	214.180000	218.430000	20261333	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-08-01	244.040000	246.800000	227.900400	231.010000	17111645	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-07-31	242.500000	247.690000	240.510000	246.990000	18412093	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-07-30	240.220000	240.710000	228.330000	229.470000	12932120	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-07-29	242.440000	245.230000	237.770000	238.600000	6745307	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-07-26	242.220000	242.320000	238.180000	240.310000	7325633	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-07-25	239.000000	243.640000	230.820000	236.560000	18765116	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-07-24	250.590000	251.320000	240.340000	240.980000	11295018	1.000000000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04