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	2024-07-23	254.980000	257.370000	254.335000	254.860000	5869857	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	2024-07-22	253.000000	257.900000	251.610000	257.720000	10757923	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	2024-07-19	254.860000	255.210000	247.790000	248.140000	8589500	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	2024-07-18	259.130000	260.000000	250.010000	255.540000	12807627	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	2024-07-17	263.790000	264.000000	253.850000	254.220000	15181903	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	2024-07-16	275.310000	275.630000	270.540700	273.710000	5638589	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	2024-07-15	276.410000	277.468900	272.020000	273.830000	7814828	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	2024-07-12	271.800000	278.940000	271.060000	274.450000	8392846	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	2024-07-11	283.000000	283.070000	269.999900	271.020000	12287006	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	2024-07-10	278.130000	281.730000	276.290000	281.270000	6180973	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	2024-07-09	276.290000	277.610000	272.160000	274.810000	5915764	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	2024-07-08	272.840000	275.704700	272.550000	274.210000	5832663	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	2024-07-05	271.220000	272.050000	268.050000	269.720000	6415237	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	2024-07-03	264.090000	270.400000	263.280000	269.620000	4633045	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	2024-07-02	258.990000	263.660000	258.710000	263.630000	4117110	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	2024-07-01	261.000000	261.349000	255.662000	261.010000	6185982	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	2024-06-28	260.475000	266.400000	258.980000	260.700000	7743251	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	2024-06-27	260.400000	262.430000	257.640000	258.860000	5738731	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	2024-06-26	261.610000	263.070000	257.750000	260.910000	5950295	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	2024-06-25	258.520000	261.910000	255.810000	261.770000	6743540	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	2024-06-24	261.500000	263.085000	255.730000	255.780000	10154101	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	2024-06-21	265.570000	268.930000	262.015000	264.890000	11809908	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	2024-06-20	279.220000	279.570000	267.080000	268.920000	14053815	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	2024-06-18	273.520000	278.270000	273.020000	276.760000	8241579	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	2024-06-17	270.710000	273.210000	266.918600	272.480000	7501958	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	2024-06-14	265.400000	268.589000	264.620000	267.890000	6257022	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	2024-06-13	266.790000	268.139900	263.960000	267.210000	7647184	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	2024-06-12	260.570000	264.550000	259.760000	263.090000	8051492	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	2024-06-11	255.000000	255.890000	251.850000	255.480000	6117786	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	2024-06-10	251.100000	256.720000	250.047800	255.860000	6430878	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	2024-06-07	252.240000	254.060000	250.490000	252.210000	5470342	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	2024-06-06	255.520000	255.916200	250.245000	252.410000	9828172	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	2024-06-05	247.530000	254.530000	246.710000	254.410000	10950352	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	2024-06-04	243.300000	243.700000	240.100000	242.600000	5796989	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	2024-06-03	245.100000	245.440000	239.020000	243.480000	6312764	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	2024-05-31	243.370000	244.020000	234.260000	240.480000	12722755	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	2024-05-30	245.490000	246.130000	241.080000	242.270000	7093060	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	2024-05-29	246.100000	246.980000	244.070000	245.650000	7581261	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	2024-05-28	247.690000	250.850000	245.460000	249.830000	7702965	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	2024-05-24	241.530000	244.440000	240.290000	244.260000	4644652	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	2024-05-23	244.150000	244.560000	237.790000	239.820000	12401014	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	2024-05-22	236.910000	237.215000	233.990000	236.590000	8112705	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	2024-05-21	232.960000	234.920000	231.870000	234.670000	4396157	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	2024-05-20	231.470000	236.040000	230.885000	235.000000	4986447	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	2024-05-17	233.590000	233.820000	228.620000	230.250000	5241271	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	2024-05-16	233.850000	235.110000	232.090000	232.200000	6209568	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	2024-05-15	229.270000	234.000000	228.530000	233.900000	8212767	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	2024-05-14	222.940000	227.325000	222.240000	227.080000	5050504	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	2024-05-13	224.000000	224.545000	222.320000	223.260000	3972377	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	2024-05-10	222.960000	225.440000	222.430000	223.300000	6126631	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