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.

291,212 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,212 rowsexportable

active:symbol = SMH×

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

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
SMH	2024-05-09	221.490000	221.770000	218.890000	219.980000	4023276	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	2024-05-08	218.950000	221.860000	218.700000	221.400000	5404255	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	2024-05-07	222.550000	223.180000	220.640000	220.730000	5067007	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	2024-05-06	219.370000	222.680000	218.220000	222.670000	5343124	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	2024-05-03	215.920000	218.360000	215.150000	217.730000	6379116	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	2024-05-02	211.370000	212.740000	207.310000	212.030000	6382549	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	2024-05-01	211.140000	214.540000	206.107500	207.850000	12945808	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	2024-04-30	217.340000	219.620000	214.090000	214.090000	4944785	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	2024-04-29	217.480000	218.610000	214.900000	218.380000	4817964	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	2024-04-26	212.530000	218.680300	211.940000	217.640000	6365428	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	2024-04-25	207.090000	213.680000	205.750000	212.200000	8682207	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	2024-04-24	212.640000	213.140000	206.950000	208.040000	6564870	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	2024-04-23	204.490000	208.580000	203.930000	207.800000	7300632	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	2024-04-22	200.970000	204.380000	199.150000	203.020000	9801705	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	2024-04-19	206.720000	208.000000	198.440000	199.210000	13584568	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	2024-04-18	210.970000	212.250000	207.360000	208.630000	10350628	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	2024-04-17	219.510000	220.120000	212.070000	212.400000	11726419	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	2024-04-16	217.330000	220.360000	216.470200	219.160000	6754863	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	2024-04-15	223.750000	224.980000	216.610000	217.360000	6750355	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	2024-04-12	223.500000	223.819900	219.970000	220.680000	8741486	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	2024-04-11	223.480000	227.570000	221.680000	227.310000	7200625	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	2024-04-10	221.000000	224.376900	220.500000	222.150000	8164904	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	2024-04-09	225.360000	225.950000	220.040000	224.100000	5303024	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	2024-04-08	224.890000	225.280000	222.170000	223.060000	4211188	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	2024-04-05	221.220000	224.070000	219.610000	222.640000	8072677	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	2024-04-04	229.100000	229.810000	219.640000	219.890000	9153720	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	2024-04-03	222.730000	227.520000	222.680000	225.910000	5844197	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	2024-04-02	224.250000	225.430000	222.380000	225.010000	5922224	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	2024-04-01	225.500000	230.950000	225.500000	227.940000	7800988	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	2024-03-28	224.310000	225.940000	223.740000	224.990000	3763264	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	2024-03-27	226.590000	226.840000	221.490000	224.890000	7614662	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	2024-03-26	228.800000	229.460000	224.760000	224.970000	6402507	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	2024-03-25	225.220000	229.240000	224.862000	227.080000	4938942	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	2024-03-22	225.600000	229.254700	225.220000	227.640000	5350234	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	2024-03-21	228.580000	230.050000	225.810000	226.310000	11728038	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	2024-03-20	218.850000	221.620000	216.830000	221.290000	9158063	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	2024-03-19	215.720000	218.850000	212.820000	217.800000	10606869	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	2024-03-18	222.170000	223.160000	217.820000	218.280000	8671721	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	2024-03-15	216.940000	220.300000	215.930000	217.840000	11402014	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	2024-03-14	222.780000	223.989300	217.410900	219.460000	11431062	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	2024-03-13	225.870000	225.870000	221.150000	223.460000	9820219	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	2024-03-12	224.550000	228.020000	220.560000	227.970000	10382415	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	2024-03-11	222.140000	223.880000	219.020000	220.980000	12629863	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	2024-03-08	236.930000	239.141600	224.440000	224.990000	22519154	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	2024-03-07	229.730000	234.910000	229.460000	234.170000	13047986	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	2024-03-06	225.130000	228.760000	223.675800	226.350000	11245445	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	2024-03-05	222.360000	223.230000	218.290000	220.660000	10421010	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	2024-03-04	224.000000	227.130000	222.670000	224.090000	10905082	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	2024-03-01	214.120000	221.320000	213.980000	220.540000	10273258	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