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	2024-02-29	209.800000	212.555000	208.790000	211.950000	6450597	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-28	207.610000	208.749900	206.430000	207.410000	4505810	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-27	211.010000	211.760000	208.840000	209.740000	4969724	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-26	210.600000	211.615000	208.830000	210.350000	7552229	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-23	212.030000	213.360000	206.970000	208.620000	8526178	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-22	207.180000	210.699900	206.330000	209.930000	12445661	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-21	195.640000	196.540000	193.720000	196.510000	8648132	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-20	200.270000	200.760000	194.650000	197.780000	11318447	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-16	204.330000	206.080000	201.210000	201.750000	6273103	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-15	204.600000	204.740000	202.010000	202.620000	7103363	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-14	202.000000	203.905000	200.410000	203.300000	7932497	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-13	197.170000	201.560000	196.290000	199.300000	11269582	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-12	204.200000	207.120000	201.970000	203.060000	9718898	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-09	201.150000	204.199900	199.770000	203.850000	7642219	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-08	197.570000	200.860000	196.820000	199.430000	8963823	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-07	193.700000	196.790000	192.405000	196.630000	7138780	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-06	195.850000	195.890000	190.120000	192.740000	8505107	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-05	193.540000	195.720000	191.440000	194.950000	8600545	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-02	188.220000	191.725000	187.860000	191.220000	7865373	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-02-01	186.730000	188.100000	185.050000	187.570000	6322515	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-31	185.730000	188.710000	184.150000	185.870000	10827142	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-30	190.110000	190.900000	187.680000	188.590000	6340052	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-29	188.720000	190.510000	187.820000	190.480000	8035540	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-26	189.160000	190.468000	187.700000	188.270000	9921891	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-25	195.800000	195.900000	191.250000	192.370000	11109397	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-24	191.210000	195.300000	190.020000	192.370000	14694054	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-23	188.020000	189.170000	186.090000	189.010000	6031187	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-22	188.810000	189.980000	186.470000	188.050000	8308947	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-19	182.390000	187.310000	181.420000	187.180000	12742362	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-18	179.670000	180.545000	177.405000	180.310000	11983783	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-17	174.480000	174.930000	171.490000	174.640000	6751357	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-16	173.290000	176.855000	172.740000	175.700000	7678031	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-12	173.750000	174.170000	172.061700	172.950000	4560988	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-11	173.270000	174.530000	170.190000	173.560000	7993737	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-10	173.050000	173.100000	170.630000	172.580000	6329968	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-09	170.530000	173.730000	169.930000	172.420000	6974268	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-08	167.400000	172.080000	167.280000	171.960000	10514819	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-05	165.480000	167.570000	165.100000	166.080000	6822086	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-04	164.280000	166.650000	163.970000	164.990000	7095771	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-03	166.350000	167.480000	165.370000	165.970000	9303597	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2024-01-02	172.350000	172.350000	167.610000	168.970000	8988980	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-29	176.020000	176.380000	173.670000	174.870000	5391625	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-28	176.620000	176.730000	175.710000	175.820000	4033519	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-27	176.350000	176.750000	175.195000	175.860000	5105525	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-26	173.780000	176.310000	173.780000	175.670000	4829214	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-22	174.100000	174.410000	172.410000	173.280000	4089165	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-21	172.350000	173.545000	171.520000	173.260000	8184454	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-20	172.850000	173.690000	169.010000	169.080000	8557352	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-19	173.200000	174.050000	172.910000	173.920000	5018677	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SMH	2023-12-18	173.560000	173.870000	171.970000	173.340000	5157326	1.000000000000000	1.0427000000	tiingo_prices	/tiingo/daily/SMH/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04